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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	18.89	18.83	18.83	18.91	18.82	11,972
July 09, 2025	18.89	18.81	18.81	18.93	18.79	38,713
July 08, 2025	18.75	18.77	18.77	18.77	18.7	15,448
July 07, 2025	19.34	18.69	18.69	19.34	18.66	30,519
July 03, 2025	18.78	18.75	18.75	18.81	18.71	18,725
July 02, 2025	18.55	18.7	18.7	18.7	18.5	30,707
July 01, 2025	18.42	18.47	18.47	18.5	18.38	30,078
June 30, 2025	18.44	18.31	18.31	18.44	18.31	86,865
June 27, 2025	18.8	18.58	18.3	18.81	18.57	28,670
June 26, 2025	18.73	18.73	18.45	18.76	18.55	74,066
June 25, 2025	18.77	18.64	18.36	18.79	18.61	37,025
June 24, 2025	18.53	18.72	18.43	18.74	18.53	15,913
June 23, 2025	18.54	18.53	18.25	18.58	18.43	23,037
June 20, 2025	18.96	18.47	18.47	18.96	18.4	24,388
June 18, 2025	18.45	18.4	18.4	18.53	18.4	20,744
June 17, 2025	18.4	18.4	18.4	18.41	18.3	42,689
June 16, 2025	18.56	18.31	18.31	18.58	18.27	55,850
June 13, 2025	18.61	18.48	18.48	18.63	18.4	31,465
June 12, 2025	18.78	18.63	18.63	18.79	18.59	24,121
June 11, 2025	18.88	18.67	18.67	18.9	18.67	32,576
June 10, 2025	18.84	18.76	18.76	18.97	18.73	34,718
June 09, 2025	18.7	18.76	18.76	18.79	18.66	27,124
June 06, 2025	18.83	18.67	18.67	18.83	18.65	11,154
June 05, 2025	18.79	18.75	18.75	18.85	18.75	21,929
June 04, 2025	18.74	18.72	18.72	18.79	18.7	22,207
June 03, 2025	18.73	18.67	18.67	18.76	18.63	22,498
June 02, 2025	18.71	18.62	18.62	18.71	18.54	42,263
May 30, 2025	18.59	18.7	18.7	18.76	18.56	105,464
May 29, 2025	18.74	18.65	18.65	19.13	18.61	26,204

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