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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.08	15.15	15.15	15.23	15.01	38,789
November 20, 2025	15.26	15.08	15.08	15.33	15	33,291
November 19, 2025	15.23	15.19	15.19	15.23	15.15	32,258
November 18, 2025	15.23	15.23	15.23	15.34	15.21	27,724
November 17, 2025	15.48	15.32	15.32	15.48	15.21	37,334
November 14, 2025	15.46	15.42	15.42	15.5	15.37	15,631
November 13, 2025	15.57	15.42	15.42	15.57	15.37	56,476
November 12, 2025	15.73	15.62	15.62	15.77	15.6	26,959
November 11, 2025	15.76	15.75	15.75	15.82	15.73	15,163
November 10, 2025	15.77	15.79	15.79	15.79	15.68	12,898
November 07, 2025	15.7	15.64	15.64	15.76	15.58	22,607
November 06, 2025	15.76	15.69	15.69	15.84	15.64	50,270
November 05, 2025	15.55	15.74	15.74	15.75	15.55	19,275
November 04, 2025	15.52	15.67	15.67	15.67	15.52	126,960
November 03, 2025	15.71	15.61	15.61	15.74	15.6	37,493
October 31, 2025	15.71	15.71	15.71	15.75	15.63	85,096
October 30, 2025	15.9	15.71	15.71	15.9	15.64	22,166
October 29, 2025	15.87	15.86	15.86	15.95	15.82	76,886
October 28, 2025	16	15.9	15.9	16.01	15.85	12,387
October 27, 2025	15.89	15.92	15.92	15.95	15.88	17,036
October 24, 2025	15.95	15.9	15.9	15.95	15.85	24,366
October 23, 2025	15.84	15.88	15.88	15.92	15.84	22,886
October 22, 2025	15.9	15.87	15.87	15.95	15.65	243,393
October 21, 2025	15.88	15.91	15.91	16.01	15.88	24,605
October 20, 2025	15.8	15.87	15.87	15.93	15.8	37,096
October 17, 2025	15.75	15.76	15.76	15.83	15.71	30,073
October 16, 2025	15.92	15.79	15.79	15.97	15.79	13,976
October 15, 2025	15.83	15.87	15.87	15.9	15.79	24,810
October 14, 2025	15.75	15.75	15.75	15.85	15.72	24,964
October 13, 2025	15.75	15.76	15.76	15.82	15.72	10,000
October 10, 2025	15.83	15.69	15.69	15.95	15.65	25,546
October 09, 2025	15.97	15.82	15.82	15.97	15.81	44,410
October 08, 2025	16.04	15.98	15.98	16.05	15.96	22,517
October 07, 2025	15.99	16.04	16.04	16.07	15.99	22,716
October 06, 2025	15.97	16.06	16.06	16.06	15.94	41,148
October 03, 2025	16.08	16.04	16.04	16.15	16.03	18,010
October 02, 2025	16.22	16.11	16.11	16.24	16.07	24,662
October 01, 2025	15.97	16.22	16.22	16.24	15.95	29,183
September 30, 2025	16.11	15.96	15.96	16.11	15.95	56,734
September 29, 2025	16.25	16.32	16.09	16.36	16.25	33,784
September 26, 2025	16.19	16.24	16.01	16.31	16.15	52,954
September 25, 2025	16.32	16.21	15.98	16.34	16.16	26,406
September 24, 2025	16.43	16.33	16.1	16.43	16.3	40,732
September 23, 2025	16.43	16.43	16.19	16.48	16.28	39,633
September 22, 2025	16.36	16.44	16.2	16.46	16.35	18,414
September 19, 2025	16.49	16.46	16.46	16.54	16.34	22,669
September 18, 2025	16.55	16.46	16.46	16.57	16.46	22,968
September 17, 2025	16.66	16.6	16.6	16.74	16.44	20,647

U.S. Bancorp (USB-PQ) NYSE