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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	16.66	16.67	16.67	16.72	16.61	34,477
September 15, 2025	16.62	16.69	16.69	16.73	16.62	32,961
September 12, 2025	16.62	16.64	16.64	16.64	16.52	28,162
September 11, 2025	16.49	16.65	16.65	16.7	16.49	67,830
September 10, 2025	16.41	16.4	16.4	16.46	16.35	43,968
September 09, 2025	16.26	16.32	16.32	16.34	16.18	24,994
September 08, 2025	16.12	16.26	16.26	16.3	16.12	68,961
September 05, 2025	15.83	16.04	16.04	16.05	15.83	58,835
September 04, 2025	15.75	15.75	15.75	15.78	15.69	17,228
September 03, 2025	15.62	15.66	15.66	15.69	15.45	35,573
September 02, 2025	15.6	15.58	15.58	15.65	15.54	22,431
August 29, 2025	15.72	15.61	15.61	15.74	15.59	132,302
August 28, 2025	15.79	15.76	15.76	15.81	15.71	49,076
August 27, 2025	15.77	15.77	15.77	15.85	15.75	38,044
August 26, 2025	15.8	15.84	15.84	15.94	15.65	54,435
August 25, 2025	15.9	15.83	15.83	15.95	15.77	45,135
August 22, 2025	15.65	15.9	15.9	15.93	15.65	26,807
August 21, 2025	15.7	15.68	15.68	15.77	15.65	24,086
August 20, 2025	15.77	15.76	15.76	15.81	15.75	10,972
August 19, 2025	15.58	15.79	15.79	15.8	15.58	69,103
August 18, 2025	15.52	15.58	15.58	15.61	15.52	49,328
August 15, 2025	15.57	15.55	15.55	15.65	15.52	25,815
August 14, 2025	15.6	15.6	15.6	15.67	15.51	24,015
August 13, 2025	15.61	15.65	15.65	15.68	15.61	64,077
August 12, 2025	15.47	15.58	15.58	15.59	15.46	16,344
August 11, 2025	15.53	15.49	15.49	15.56	15.45	36,130
August 08, 2025	15.43	15.5	15.5	15.51	15.43	22,618
August 07, 2025	15.49	15.43	15.43	15.56	15.42	14,372
August 06, 2025	15.59	15.5	15.5	15.62	15.42	27,384

U.S. Bancorp (USB-PQ) NYSE