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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	18.8	18.8	18.8	18.85	18.68	48,467
January 15, 2026	18.71	18.8	18.8	18.8	18.59	41,395
January 14, 2026	18.55	18.63	18.63	18.64	18.51	22,725
January 13, 2026	18.5	18.57	18.57	18.6	18.45	27,160
January 12, 2026	18.4	18.46	18.46	18.53	18.4	52,480
January 09, 2026	18.5	18.46	18.46	18.54	18.4	95,891
January 08, 2026	18.52	18.44	18.44	18.54	18.44	106,101
January 07, 2026	18.52	18.55	18.55	18.56	18.47	64,552
January 06, 2026	18.5	18.48	18.48	18.5	18.33	43,946
January 05, 2026	18.39	18.51	18.51	18.6	18.39	114,178
January 02, 2026	18.28	18.36	18.36	18.41	18.23	39,840
December 31, 2025	18.23	18.16	18.16	18.28	18.16	65,775
December 30, 2025	18.4	18.49	18.21	18.49	18.34	70,437
December 29, 2025	18.41	18.42	18.14	18.54	18.41	113,711
December 26, 2025	18.45	18.45	18.45	18.49	18.39	74,417
December 24, 2025	18.34	18.39	18.39	18.45	18.34	33,503
December 23, 2025	18.4	18.38	18.38	18.46	18.34	81,185
December 22, 2025	18.5	18.44	18.44	18.55	18.44	67,940
December 19, 2025	18.43	18.44	18.44	18.54	18.39	83,848
December 18, 2025	18.45	18.49	18.49	18.55	18.42	84,143
December 17, 2025	18.48	18.4	18.4	18.52	18.4	101,076
December 16, 2025	18.46	18.49	18.49	18.56	18.45	52,530
December 15, 2025	18.41	18.52	18.52	18.57	18.37	74,885
December 12, 2025	18.45	18.37	18.37	18.52	18.37	77,599
December 11, 2025	18.3	18.48	18.48	18.54	18.3	72,722
December 10, 2025	18.19	18.35	18.35	18.43	18.17	66,032
December 09, 2025	18.2	18.19	18.19	18.31	18.17	66,927
December 08, 2025	18.21	18.2	18.2	18.22	18.12	51,959
December 05, 2025	18.24	18.14	18.14	18.28	18.11	89,835
December 04, 2025	18.19	18.18	18.18	18.3	18.18	39,673
December 03, 2025	18.19	18.25	18.25	18.31	18.16	54,731
December 02, 2025	18.27	18.19	18.19	18.31	18.14	69,842
December 01, 2025	18.36	18.27	18.27	18.36	18.27	51,025
November 28, 2025	18.44	18.41	18.41	18.49	18.37	30,030
November 26, 2025	18.43	18.43	18.43	18.51	18.32	32,818
November 25, 2025	18.36	18.32	18.32	18.42	18.27	44,829
November 24, 2025	18.33	18.28	18.28	18.41	18.27	42,681
November 21, 2025	18.18	18.23	18.23	18.34	18.12	51,067
November 20, 2025	18.4	18.19	18.19	18.45	18.17	55,926
November 19, 2025	18.28	18.32	18.32	18.4	18.25	56,120
November 18, 2025	18.35	18.3	18.3	18.42	18.26	38,173
November 17, 2025	18.48	18.28	18.28	18.55	18.25	98,709
November 14, 2025	18.54	18.46	18.46	18.65	18.44	115,773
November 13, 2025	18.83	18.54	18.54	18.83	18.52	46,966
November 12, 2025	18.96	18.78	18.78	19.02	18.78	33,127
November 11, 2025	19.05	18.93	18.93	19.09	18.92	47,986
November 10, 2025	18.98	18.97	18.97	19.04	18.9	24,070
November 07, 2025	18.95	18.86	18.86	18.95	18.81	26,606
November 06, 2025	19.1	18.93	18.93	19.11	18.89	50,957
November 05, 2025	19.01	19	19	19.07	18.93	25,282
November 04, 2025	18.93	18.97	18.97	19.02	18.91	25,102
November 03, 2025	19.14	19	19	19.23	18.96	22,429
October 31, 2025	19.32	19.11	19.11	19.32	19.1	40,613
October 30, 2025	19.41	19.2	19.2	19.42	19.2	32,528
October 29, 2025	19.54	19.42	19.42	19.6	19.42	39,320
October 28, 2025	19.63	19.53	19.53	19.64	19.53	24,265
October 27, 2025	19.67	19.55	19.55	19.67	19.52	36,347
October 24, 2025	19.71	19.53	19.53	19.71	19.53	55,538
October 23, 2025	19.61	19.56	19.56	19.65	19.53	29,719
October 22, 2025	19.73	19.56	19.56	19.74	19.55	23,475

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