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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.27	17.41	17.41	17.42	17.19	73,372
September 08, 2025	17.19	17.27	17.27	17.31	17.15	43,801
September 05, 2025	16.92	17.09	17.09	17.09	16.91	23,669
September 04, 2025	16.75	16.8	16.8	16.83	16.7	26,852
September 03, 2025	16.71	16.71	16.71	16.74	16.65	53,890
September 02, 2025	16.54	16.61	16.61	16.68	16.53	38,617
August 29, 2025	16.81	16.66	16.66	16.81	16.61	157,111
August 28, 2025	16.87	16.81	16.81	16.87	16.76	36,917
August 27, 2025	16.8	16.87	16.87	16.88	16.79	40,522
August 26, 2025	16.9	16.85	16.85	16.9	16.76	48,926
August 25, 2025	16.92	16.91	16.91	17.05	16.86	34,380
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

U.S. Bancorp (USB-PR) NYSE