U.S. Bancorp Depositary Shares, - USB-PS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	20.04	19.84	19.84	20.07	19.84	34,390
October 02, 2025	20.16	19.93	19.93	20.16	19.91	25,839
October 01, 2025	19.83	20.03	20.03	20.11	19.75	49,904
September 30, 2025	19.91	19.74	19.74	19.97	19.74	164,809
September 29, 2025	20.28	20.2	19.92	20.31	20.19	23,752
September 26, 2025	20.23	20.18	20.18	20.23	20.15	12,566
September 25, 2025	20.28	20.13	20.13	20.28	20	37,810
September 24, 2025	20.26	20.26	20.26	20.41	20.2	67,528
September 23, 2025	20.24	20.19	20.19	20.3	20.16	21,880
September 22, 2025	20.32	20.25	20.25	20.32	20.19	17,880
September 19, 2025	20.3	20.27	20.27	20.33	20.1	21,482
September 18, 2025	20.48	20.26	20.26	20.49	20.2	128,830
September 17, 2025	20.62	20.41	20.41	20.62	20.35	51,939
September 16, 2025	20.55	20.5	20.5	20.58	20.48	26,337
September 15, 2025	20.56	20.45	20.45	20.6	20.24	22,188
September 12, 2025	20.4	20.44	20.44	20.44	20.3	18,089
September 11, 2025	20.21	20.35	20.35	20.48	20.21	26,207
September 10, 2025	20.28	20.16	20.16	20.34	20.15	24,496
September 09, 2025	20.12	20.15	20.15	20.28	20	74,438
September 08, 2025	19.97	20.01	20.01	20.16	19.97	34,175
September 05, 2025	19.74	19.85	19.85	19.86	19.69	23,864
September 04, 2025	19.52	19.59	19.59	19.6	19.42	20,914
September 03, 2025	19.43	19.42	19.42	19.46	19.38	46,166
September 02, 2025	19.34	19.33	19.33	19.47	19.29	27,697
August 29, 2025	19.59	19.39	19.39	19.63	19.37	111,198
August 28, 2025	19.72	19.54	19.54	19.72	19.54	25,153
August 27, 2025	19.65	19.64	19.64	19.7	19.61	37,228
August 26, 2025	19.63	19.65	19.65	19.69	19.5	53,897
August 25, 2025	19.65	19.68	19.68	19.75	19.62	50,371
August 22, 2025	19.41	19.62	19.62	19.65	19.41	30,529
August 21, 2025	19.45	19.32	19.32	19.45	19.32	42,326
August 20, 2025	19.42	19.41	19.41	19.45	19.35	25,231
August 19, 2025	19.25	19.37	19.37	19.42	19.22	39,450
August 18, 2025	19.05	19.17	19.17	19.23	19.05	76,118
August 15, 2025	19.18	19.02	19.02	19.18	19.01	18,023
August 14, 2025	19.1	19.09	19.09	19.17	19.01	34,778
August 13, 2025	19.13	19.11	19.11	19.17	19.06	25,327
August 12, 2025	19	19.02	19.02	19.09	18.98	30,010
August 11, 2025	18.97	18.93	18.93	19.02	18.88	27,809
August 08, 2025	18.84	18.89	18.89	18.92	18.84	16,601
August 07, 2025	19.07	18.84	18.84	19.17	18.84	19,266
August 06, 2025	19.18	18.99	18.99	19.19	18.96	27,944
August 05, 2025	19.19	19.14	19.14	19.22	19.01	17,888
August 04, 2025	19.06	19.14	19.14	19.19	18.98	14,498
August 01, 2025	18.99	18.97	18.97	19.01	18.89	17,822
July 31, 2025	18.9	18.97	18.97	19.04	18.9	56,639
July 30, 2025	18.78	18.85	18.85	18.9	18.75	13,418
July 29, 2025	18.73	18.78	18.78	18.84	18.7	22,726
July 28, 2025	18.72	18.68	18.68	18.72	18.62	38,579
July 25, 2025	18.67	18.7	18.7	18.72	18.6	21,581
July 24, 2025	18.57	18.58	18.58	18.64	18.57	45,177
July 23, 2025	18.56	18.54	18.54	18.61	18.45	25,877
July 22, 2025	18.58	18.57	18.57	18.65	18.51	12,663
July 21, 2025	18.6	18.65	18.65	18.77	18.58	27,908
July 18, 2025	18.7	18.59	18.59	18.7	18.57	25,376
July 17, 2025	18.51	18.59	18.59	18.75	18.48	64,398
July 16, 2025	18.47	18.43	18.43	18.58	18.3	105,310
July 15, 2025	18.63	18.35	18.35	18.63	18.33	26,328
July 14, 2025	18.7	18.51	18.51	18.7	18.41	41,688
July 11, 2025	18.89	18.64	18.64	18.91	18.64	33,968

U.S. Bancorp Depositary Shares, (USB-PS) NYSE