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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.55	16.55	16.55	16.62	16.53	26,830
February 19, 2026	16.53	16.57	16.57	16.64	16.5	54,617
February 18, 2026	16.65	16.57	16.57	16.7	16.56	41,107
February 17, 2026	16.55	16.65	16.65	16.65	16.49	51,376
February 13, 2026	16.47	16.5	16.5	16.54	16.39	29,773
February 12, 2026	16.43	16.44	16.44	16.47	16.39	27,393
February 11, 2026	16.42	16.44	16.44	16.47	16.36	20,497
February 10, 2026	16.35	16.42	16.42	16.42	16.35	19,807
February 09, 2026	16.39	16.34	16.34	16.4	16.32	27,985
February 06, 2026	16.42	16.35	16.35	16.42	16.33	26,792
February 05, 2026	16.39	16.33	16.33	16.39	16.29	22,701
February 04, 2026	16.37	16.41	16.41	16.41	16.31	44,866
February 03, 2026	16.52	16.38	16.38	16.53	16.27	55,884
February 02, 2026	16.53	16.47	16.47	16.59	16.47	25,474
January 30, 2026	16.6	16.48	16.48	16.6	16.45	244,045
January 29, 2026	16.6	16.56	16.56	16.63	16.51	25,731
January 28, 2026	16.58	16.53	16.53	16.61	16.53	35,658
January 27, 2026	16.69	16.64	16.64	16.69	16.57	62,682
January 26, 2026	16.66	16.61	16.61	16.71	16.6	47,436
January 23, 2026	16.67	16.62	16.62	16.71	16.59	57,827
January 22, 2026	16.64	16.65	16.65	16.66	16.56	97,890
January 21, 2026	16.53	16.56	16.56	16.62	16.52	52,325
January 20, 2026	16.58	16.48	16.48	16.59	16.47	76,813
January 16, 2026	16.67	16.68	16.68	16.74	16.61	32,247
January 15, 2026	16.64	16.69	16.69	16.72	16.6	168,606
January 14, 2026	16.48	16.59	16.59	16.62	16.48	56,723
January 13, 2026	16.58	16.51	16.51	16.6	16.44	41,865
January 12, 2026	16.48	16.51	16.51	16.51	16.38	33,018
January 09, 2026	16.6	16.48	16.48	16.65	16.42	59,068
January 08, 2026	16.48	16.49	16.49	16.57	16.44	33,707
January 07, 2026	16.55	16.55	16.55	16.59	16.45	172,252
January 06, 2026	16.51	16.5	16.5	16.53	16.35	43,052
January 05, 2026	16.52	16.51	16.51	16.65	16.49	120,182
January 02, 2026	16.29	16.48	16.48	16.56	16.27	51,032
December 31, 2025	16.25	16.34	16.34	16.39	16.25	91,198
December 30, 2025	16.46	16.59	16.34	16.61	16.45	105,662
December 29, 2025	16.5	16.5	16.5	16.55	16.45	97,465
December 26, 2025	16.5	16.54	16.54	16.56	16.46	134,170
December 24, 2025	16.47	16.52	16.52	16.53	16.42	37,952
December 23, 2025	16.45	16.52	16.52	16.52	16.39	134,502
December 22, 2025	16.5	16.49	16.49	16.56	16.45	128,896
December 19, 2025	16.48	16.49	16.49	16.54	16.45	82,893
December 18, 2025	16.48	16.48	16.48	16.58	16.43	126,282
December 17, 2025	16.48	16.48	16.48	16.53	16.41	113,978
December 16, 2025	16.51	16.52	16.52	16.54	16.42	95,045
December 15, 2025	16.52	16.55	16.55	16.59	16.46	102,183
December 12, 2025	16.55	16.52	16.52	16.59	16.42	236,533
December 11, 2025	16.42	16.62	16.62	16.63	16.42	154,172
December 10, 2025	16.33	16.42	16.42	16.47	16.19	173,233
December 09, 2025	16.27	16.25	16.25	16.36	16.23	63,939
December 08, 2025	16.23	16.29	16.29	16.29	16.16	71,496
December 05, 2025	16.22	16.25	16.25	16.3	16.16	109,348
December 04, 2025	16.31	16.25	16.25	16.37	16.22	79,147
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

U.S. Bancorp (USB-PR) NYSE