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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	15.57	15.6	15.6	15.69	15.53	14,252
August 04, 2025	15.55	15.62	15.62	15.63	15.55	42,944
August 01, 2025	15.5	15.52	15.52	15.53	15.43	22,803
July 31, 2025	15.35	15.5	15.5	15.59	15.35	109,384
July 30, 2025	15.28	15.3	15.3	15.45	15.28	26,748
July 29, 2025	15.26	15.35	15.35	15.35	15.24	37,687
July 28, 2025	15.26	15.19	15.19	15.26	15.17	23,803
July 25, 2025	15.15	15.23	15.23	15.53	15.15	26,957
July 24, 2025	15.17	15.18	15.18	15.23	15.15	19,997
July 23, 2025	15.25	15.17	15.17	15.25	15.1	18,044
July 22, 2025	15.28	15.2	15.2	15.28	15.18	25,316
July 21, 2025	15.25	15.22	15.22	15.37	15.2	32,253
July 18, 2025	15.23	15.2	15.2	15.29	15.17	39,145
July 17, 2025	15.09	15.2	15.2	15.24	15.09	61,604
July 16, 2025	15.13	15.09	15.09	15.23	15.03	70,782
July 15, 2025	15.31	15.09	15.09	15.37	15.07	39,509
July 14, 2025	15.35	15.22	15.22	15.39	15.18	94,795
July 11, 2025	15.46	15.38	15.38	15.47	15.31	34,499
July 10, 2025	15.46	15.49	15.49	15.53	15.41	67,716
July 09, 2025	15.4	15.48	15.48	15.51	15.4	17,633
July 08, 2025	15.31	15.38	15.38	15.39	15.31	52,053
July 07, 2025	15.41	15.33	15.33	15.48	15.31	38,267
July 03, 2025	15.3	15.43	15.43	15.45	15.3	19,324
July 02, 2025	15.25	15.4	15.4	15.4	15.08	36,377
July 01, 2025	15.13	15.19	15.19	15.21	15.09	106,718
June 30, 2025	15	15.05	15.05	15.15	14.93	183,981
June 27, 2025	15.28	15.16	14.93	15.35	15.15	51,217
June 26, 2025	15.32	15.28	15.28	15.34	15.16	57,040
June 25, 2025	15.32	15.2	15.2	15.32	15.14	21,351
June 24, 2025	15.09	15.26	15.26	15.28	15.06	74,691
June 23, 2025	15	15.14	15.14	15.14	14.99	96,600
June 20, 2025	14.95	14.99	14.99	15.01	14.9	55,268
June 18, 2025	14.85	14.92	14.92	14.97	14.85	24,248

U.S. Bancorp (USB-PQ) NYSE