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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.8	58.66	58.66	58.68	57.27	8.81M
February 19, 2026	58.21	57.89	57.89	58.47	57.41	6.92M
February 18, 2026	58.18	58.76	58.76	59.04	58.09	7.36M
February 17, 2026	58.27	58.17	58.17	58.9	57.96	5.66M
February 13, 2026	57.45	57.69	57.69	58.14	56.84	9.28M
February 12, 2026	59.39	57.83	57.83	60.02	57.26	16.65M
February 11, 2026	61	58.96	58.96	61.19	58.7	14.33M
February 10, 2026	60.12	60.55	60.55	60.99	59.8	8.5M
February 09, 2026	60.46	60.35	60.35	60.87	60.26	7.11M
February 06, 2026	59.95	60.69	60.69	60.91	59.79	12M
February 05, 2026	59.1	59.11	59.11	59.63	58.59	11.46M
February 04, 2026	59.18	59.42	59.42	60.61	59.11	18.51M
February 03, 2026	57.5	58.69	58.69	58.86	57	18.93M
February 02, 2026	56.14	57.36	57.36	57.42	55.99	10.47M
January 30, 2026	56.05	56.11	56.11	56.5	55.54	9.83M
January 29, 2026	56.14	56.33	56.33	56.52	55.66	8.08M
January 28, 2026	56.35	55.74	55.74	56.45	55.32	7.75M
January 27, 2026	55.95	56.53	56.53	56.7	55.85	12.74M
January 26, 2026	55.6	55.83	55.83	56.09	55.41	8.54M
January 23, 2026	55.93	55.47	55.47	56.21	55.28	15.68M
January 22, 2026	55.63	56.18	56.18	56.7	55.63	22.47M
January 21, 2026	55	55.47	55.47	56.12	54.75	14.69M
January 20, 2026	53.85	54.38	54.38	55.34	53.75	13.53M
January 16, 2026	53.89	54.4	54.4	55	53.89	13.81M
January 15, 2026	53.54	53.95	53.95	54.28	53.54	10.72M
January 14, 2026	53.78	53.5	53.5	53.91	53.23	15.91M
January 13, 2026	54.5	54.05	54.05	54.69	53.63	15.73M
January 12, 2026	54	54.39	54.39	54.43	53.56	15.8M
January 09, 2026	55.52	55.21	55.21	55.86	55.21	5.99M
January 08, 2026	54.77	55.53	55.53	55.98	54.7	9.5M
January 07, 2026	55.75	54.87	54.87	55.95	54.72	8.23M
January 06, 2026	55.41	56.08	56.08	56.2	55.22	9.36M
January 05, 2026	54.12	55.49	55.49	56.1	54	11.7M
January 02, 2026	53.33	53.93	53.93	54.18	52.99	11.66M
December 31, 2025	53.94	53.36	53.36	53.97	53.34	6.05M
December 30, 2025	54.6	54.31	53.79	54.6	54.13	4.96M
December 29, 2025	54.98	54.5	53.98	55.03	54.41	4.35M
December 26, 2025	54.95	54.99	54.99	55.04	54.63	3.91M
December 24, 2025	54.66	54.94	54.94	55.15	54.42	3.15M
December 23, 2025	54.91	54.49	54.49	55.13	54.47	6.21M
December 22, 2025	54.11	54.87	54.87	54.9	54.05	7.65M
December 19, 2025	53.89	54.16	54.16	54.25	53.75	24.51M
December 18, 2025	53.8	53.87	53.87	54.41	53.52	9.1M
December 17, 2025	53.7	53.74	53.74	54.04	53.58	9.94M
December 16, 2025	53.89	53.47	53.47	53.9	53.16	9.66M
December 15, 2025	53.82	53.71	53.71	54.01	53.42	12.05M
December 12, 2025	53.94	53.42	53.42	53.98	53.33	9.24M
December 11, 2025	53.32	53.58	53.58	53.96	53.32	10.12M
December 10, 2025	51.57	53.56	53.56	53.73	51.57	10.36M
December 09, 2025	51.3	51.57	51.57	52	51.3	9.19M
December 08, 2025	51.38	51.41	51.41	51.91	51.24	7.5M
December 05, 2025	51.17	51.26	51.26	51.78	51.12	7.69M
December 04, 2025	50.95	51.37	51.37	51.51	50.9	7.67M
December 03, 2025	49.96	50.93	50.93	50.96	49.79	9.58M
December 02, 2025	49.63	49.68	49.68	49.98	49.18	8.59M
December 01, 2025	48.94	49.41	49.41	49.85	48.92	8.98M
November 28, 2025	48.91	49.05	49.05	49.26	48.84	3.28M
November 26, 2025	48.92	48.95	48.95	49.3	48.74	4.45M
November 25, 2025	48.05	48.91	48.91	49.19	47.98	10.15M
November 24, 2025	47.77	47.75	47.75	47.93	47.22	10.96M

U.S. Bancorp (USB) NYSE