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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.73	16.89	16.89	16.92	16.7	45,578
August 21, 2025	16.79	16.7	16.7	16.79	16.67	55,523
August 20, 2025	16.81	16.8	16.8	16.85	16.75	51,436
August 19, 2025	16.68	16.78	16.78	16.84	16.65	53,129
August 18, 2025	16.55	16.62	16.62	16.65	16.54	76,313
August 15, 2025	16.66	16.54	16.54	16.69	16.54	42,995
August 14, 2025	16.67	16.64	16.64	16.67	16.5	146,448
August 13, 2025	16.61	16.68	16.68	16.71	16.6	67,640
August 12, 2025	16.49	16.61	16.61	16.64	16.49	38,809
August 11, 2025	16.5	16.55	16.55	16.55	16.46	19,035
August 08, 2025	16.51	16.5	16.5	16.52	16.1	32,268
August 07, 2025	16.44	16.45	16.45	16.52	16.34	65,014
August 06, 2025	16.55	16.52	16.52	16.63	15.51	85,859
August 05, 2025	16.65	16.6	16.6	16.72	16.54	50,058
August 04, 2025	16.53	16.67	16.67	16.69	16.53	33,038
August 01, 2025	16.48	16.53	16.53	16.55	16.41	27,812
July 31, 2025	16.41	16.45	16.45	16.5	16.41	87,683
July 30, 2025	16.35	16.36	16.36	16.38	16.29	39,210
July 29, 2025	16.2	16.32	16.32	16.34	16.2	41,661
July 28, 2025	16.22	16.2	16.2	16.24	16.15	106,659
July 25, 2025	16.18	16.22	16.22	16.28	16.17	93,235
July 24, 2025	16.13	16.13	16.13	16.2	16.06	75,066
July 23, 2025	16.07	16.09	16.09	16.15	16.04	42,767
July 22, 2025	16.13	16.1	16.1	16.13	16.06	73,932
July 21, 2025	16.19	16.17	16.17	16.28	16.13	60,340
July 18, 2025	16.14	16.1	16.1	16.28	15.9	74,585
July 17, 2025	16.09	16.15	16.15	16.22	15.75	272,889
July 16, 2025	16.13	16.09	16.09	16.2	15.99	87,061
July 15, 2025	16.3	16.12	16.12	16.33	16.1	47,995
July 14, 2025	16.42	16.27	16.27	16.44	16.15	72,559
July 11, 2025	16.55	16.38	16.38	16.55	16.34	193,786
July 10, 2025	16.57	16.56	16.56	16.61	16.52	31,470
July 09, 2025	16.6	16.55	16.55	16.64	16.49	40,391
July 08, 2025	16.46	16.52	16.52	16.52	16.38	54,600
July 07, 2025	16.52	16.49	16.49	16.53	16.35	59,936
July 03, 2025	16.42	16.54	16.54	16.58	16.42	30,496
July 02, 2025	16.25	16.49	16.49	16.49	16.15	64,354
July 01, 2025	16.05	16.25	16.25	16.31	16.04	127,794
June 30, 2025	16.05	16.11	16.11	16.11	16	164,250
June 27, 2025	16.31	16.18	15.93	16.43	16.11	191,978
June 26, 2025	16.3	16.33	16.07	16.36	16.25	28,576
June 25, 2025	16.31	16.25	16	16.35	16.21	65,381
June 24, 2025	16.11	16.3	16.05	16.34	16.11	56,052
June 23, 2025	16	16.17	15.92	16.17	16	92,591
June 20, 2025	16.01	15.97	15.97	16.06	15.95	41,271
June 18, 2025	15.92	15.99	15.99	16.01	15.91	47,472
June 17, 2025	15.93	15.94	15.94	15.98	15.87	64,869
June 16, 2025	16.06	15.9	15.9	16.11	15.87	69,328
June 13, 2025	16.09	16.04	16.04	16.15	15.97	48,528
June 12, 2025	16.23	16.21	16.21	16.28	16.17	86,586
June 11, 2025	16.37	16.2	16.2	16.38	16.06	53,420
June 10, 2025	16.3	16.3	16.3	16.33	16.23	48,487
June 09, 2025	16.16	16.26	16.26	16.28	16.16	37,591
June 06, 2025	16.33	16.16	16.16	16.33	16.16	103,658
June 05, 2025	16.34	16.33	16.33	16.39	16.28	17,828
June 04, 2025	16.25	16.27	16.27	16.3	16.25	47,048
June 03, 2025	16.23	16.18	16.18	16.3	16.15	78,209
June 02, 2025	16.21	16.14	16.14	16.21	16.06	45,011
May 30, 2025	16.18	16.21	16.21	16.26	16.13	171,419
May 29, 2025	16.24	16.22	16.22	16.3	16.16	30,453

U.S. Bancorp (USB-PR) NYSE