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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.3	16.34	16.34	16.38	16.18	82,859
December 02, 2025	16.31	16.3	16.3	16.32	16.15	139,176
December 01, 2025	16.31	16.32	16.32	16.36	16.22	78,379
November 28, 2025	16.45	16.45	16.45	16.49	16.38	46,028
November 26, 2025	16.33	16.48	16.48	16.48	16.3	71,431
November 25, 2025	16.21	16.3	16.3	16.3	16.2	130,458
November 24, 2025	16.23	16.24	16.24	16.29	16.19	63,389
November 21, 2025	16.08	16.19	16.19	16.21	16	60,097
November 20, 2025	16.23	16.08	16.08	16.27	15.95	246,713
November 19, 2025	16.18	16.17	16.17	16.2	16.12	83,096
November 18, 2025	16.22	16.22	16.22	16.3	16.18	120,104
November 17, 2025	16.47	16.29	16.29	16.47	16.19	58,473
November 14, 2025	16.42	16.46	16.46	16.52	16.33	58,955
November 13, 2025	16.6	16.42	16.42	16.6	16.36	72,916
November 12, 2025	16.69	16.6	16.6	16.72	16.56	57,252
November 11, 2025	16.73	16.7	16.7	16.75	16.63	48,410
November 10, 2025	16.65	16.69	16.69	16.72	16.63	44,814
November 07, 2025	16.63	16.56	16.56	16.66	16.5	66,352
November 06, 2025	16.65	16.63	16.63	16.7	16.53	62,218
November 05, 2025	16.59	16.64	16.64	16.67	16.57	60,713
November 04, 2025	16.59	16.6	16.6	16.61	16.47	78,806
November 03, 2025	16.7	16.6	16.6	16.75	16.51	64,288
October 31, 2025	16.72	16.65	16.65	16.73	16.58	111,012
October 30, 2025	16.85	16.72	16.72	16.93	16.65	67,951
October 29, 2025	16.94	16.89	16.89	16.99	16.87	47,610
October 28, 2025	17.01	16.95	16.95	17.01	16.91	29,910
October 27, 2025	16.99	16.97	16.97	17	16.9	44,741
October 24, 2025	16.92	16.93	16.93	16.95	16.86	38,466
October 23, 2025	16.9	16.88	16.88	16.91	16.8	56,868
October 22, 2025	17	16.88	16.88	17	16.82	73,083
October 21, 2025	16.96	17	17	17.04	16.92	148,390
October 20, 2025	16.85	16.93	16.93	16.95	16.84	81,884
October 17, 2025	16.8	16.8	16.8	16.87	16.72	50,731
October 16, 2025	16.96	16.8	16.8	16.98	16.8	39,841
October 15, 2025	16.93	16.92	16.92	17	16.87	45,532
October 14, 2025	16.83	16.85	16.85	16.9	16.76	51,765
October 13, 2025	16.83	16.84	16.84	16.86	16.74	25,092
October 10, 2025	16.92	16.73	16.73	16.92	16.68	52,002
October 09, 2025	16.95	16.81	16.81	16.96	16.81	39,382
October 08, 2025	16.98	16.99	16.99	17.05	16.94	34,613
October 07, 2025	17.04	17.02	17.02	17.12	16.92	36,676
October 06, 2025	16.94	17.04	17.04	17.08	16.94	33,893
October 03, 2025	17.04	17	17	17.07	16.96	31,291
October 02, 2025	17.06	17.07	17.07	17.16	17.02	57,441
October 01, 2025	16.84	17.14	17.14	17.17	16.84	87,536
September 30, 2025	17.09	16.85	16.85	17.09	16.84	262,583
September 29, 2025	17.31	17.29	17.04	17.39	17.29	117,920
September 26, 2025	17.28	17.32	17.32	17.36	17.17	88,769
September 25, 2025	17.41	17.29	17.29	17.43	17.14	50,709
September 24, 2025	17.46	17.41	17.41	17.52	17.37	55,765
September 23, 2025	17.48	17.45	17.45	17.48	17.37	73,149
September 22, 2025	17.41	17.47	17.47	17.47	17.32	168,968
September 19, 2025	17.4	17.42	17.42	17.52	17.28	76,569
September 18, 2025	17.48	17.39	17.39	17.48	17.3	192,605
September 17, 2025	17.59	17.51	17.51	17.62	17.38	75,979
September 16, 2025	17.62	17.61	17.61	17.64	17.56	77,106
September 15, 2025	17.64	17.63	17.63	17.73	17.56	101,570
September 12, 2025	17.58	17.67	17.67	17.68	17.45	46,360
September 11, 2025	17.52	17.6	17.6	17.65	17.51	53,350
September 10, 2025	17.49	17.45	17.45	17.49	17.41	27,166

U.S. Bancorp (USB-PR) NYSE