U.S. Bancorp - USB-PQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.62	15.61	15.61	15.63	15.56	16,099
February 19, 2026	15.54	15.65	15.65	15.65	15.54	18,834
February 18, 2026	15.66	15.61	15.61	15.67	15.56	26,875
February 17, 2026	15.51	15.65	15.65	15.67	15.5	22,559
February 13, 2026	15.42	15.5	15.5	15.53	15.41	26,268
February 12, 2026	15.41	15.42	15.42	15.47	15.37	28,733
February 11, 2026	15.37	15.41	15.41	15.41	15.37	10,883
February 10, 2026	15.4	15.36	15.36	15.41	15.33	10,431
February 09, 2026	15.35	15.35	15.35	15.41	15.33	23,921
February 06, 2026	15.36	15.36	15.36	15.41	15.33	40,704
February 05, 2026	15.43	15.34	15.34	15.43	15.28	15,071
February 04, 2026	15.4	15.45	15.45	15.47	15.33	29,833
February 03, 2026	15.48	15.44	15.44	15.51	15.28	58,304
February 02, 2026	15.46	15.54	15.54	15.55	15.46	78,040
January 30, 2026	15.57	15.46	15.46	15.59	15.45	81,849
January 29, 2026	15.6	15.54	15.54	15.6	15.5	30,543
January 28, 2026	15.58	15.55	15.55	15.66	15.51	21,150
January 27, 2026	15.64	15.61	15.61	15.69	15.58	25,141
January 26, 2026	15.66	15.64	15.64	15.71	15.64	18,324
January 23, 2026	15.74	15.63	15.63	15.74	15.61	15,651
January 22, 2026	15.68	15.63	15.63	15.7	15.6	26,929
January 21, 2026	15.53	15.63	15.63	15.64	15.53	25,220
January 20, 2026	15.64	15.57	15.57	15.68	15.47	86,060
January 16, 2026	15.73	15.72	15.72	15.76	15.64	25,038
January 15, 2026	15.69	15.71	15.71	15.75	15.6	43,862
January 14, 2026	15.51	15.6	15.6	15.63	15.51	28,770
January 13, 2026	15.51	15.55	15.55	15.61	15.51	18,547
January 12, 2026	15.5	15.5	15.5	15.55	15.43	33,805
January 09, 2026	15.59	15.46	15.46	15.59	15.41	38,386
January 08, 2026	15.54	15.49	15.49	15.57	15.49	19,471
January 07, 2026	15.47	15.54	15.54	15.62	15.45	201,474
January 06, 2026	15.55	15.41	15.41	15.55	15.29	51,756
January 05, 2026	15.47	15.5	15.5	15.63	15.47	73,178
January 02, 2026	15.36	15.45	15.45	15.48	15.29	41,299
December 31, 2025	15.33	15.33	15.33	15.39	15.27	68,941
December 30, 2025	15.43	15.52	15.52	15.55	15.43	64,927
December 29, 2025	15.43	15.47	15.47	15.5	15.43	42,412
December 26, 2025	15.44	15.46	15.46	15.5	15.43	26,344
December 24, 2025	15.44	15.46	15.46	15.5	15.4	29,940
December 23, 2025	15.47	15.5	15.5	15.52	15.4	77,617
December 22, 2025	15.45	15.5	15.5	15.57	15.45	85,620
December 19, 2025	15.38	15.43	15.43	15.5	15.38	64,665
December 18, 2025	15.46	15.47	15.47	15.56	15.36	128,397
December 17, 2025	15.45	15.41	15.41	15.5	15.38	34,002
December 16, 2025	15.45	15.5	15.5	15.5	15.45	28,264
December 15, 2025	15.52	15.48	15.48	15.59	15.44	111,337
December 12, 2025	15.44	15.44	15.44	15.47	15.37	60,053
December 11, 2025	15.27	15.48	15.48	15.49	15.27	66,358
December 10, 2025	15.19	15.32	15.32	15.35	15.16	37,644
December 09, 2025	15.18	15.2	15.2	15.27	15.18	24,307
December 08, 2025	15.2	15.19	15.19	15.2	15.12	50,135
December 05, 2025	15.15	15.14	15.14	15.25	15.12	76,157
December 04, 2025	15.17	15.18	15.18	15.24	15.13	60,992
December 03, 2025	15.16	15.22	15.22	15.26	15.16	33,985
December 02, 2025	15.24	15.21	15.21	15.27	15.12	42,151
December 01, 2025	15.25	15.19	15.19	15.25	15.16	45,223
November 28, 2025	15.31	15.27	15.27	15.38	15.26	25,956
November 26, 2025	15.33	15.3	15.3	15.37	15.25	47,166
November 25, 2025	15.2	15.24	15.24	15.28	15.2	25,160
November 24, 2025	15.16	15.19	15.19	15.27	15.16	50,594

U.S. Bancorp (USB-PQ) NYSE