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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.83	47.78	47.78	48.16	46.63	7.87M
November 20, 2025	47.2	46.49	46.49	47.76	46.43	8.17M
November 19, 2025	45.88	46.8	46.8	46.84	45.8	8.9M
November 18, 2025	45.27	45.92	45.92	46.34	45.02	8.04M
November 17, 2025	46.9	45.47	45.47	46.99	45.27	7.83M
November 14, 2025	47.19	47.1	47.1	47.38	46.67	6.12M
November 13, 2025	47.73	47.31	47.31	48.02	47.07	6.29M
November 12, 2025	47.77	47.89	47.89	48.51	47.7	5.66M
November 11, 2025	47.7	47.62	47.62	47.94	47.32	4.75M
November 10, 2025	47.41	47.58	47.58	47.81	47.11	5.69M
November 07, 2025	46.62	47.32	47.32	47.34	46.47	6.87M
November 06, 2025	46.79	46.85	46.85	47.18	46.49	7.17M
November 05, 2025	46.43	46.74	46.74	47.01	46.02	5.58M
November 04, 2025	46.45	46.43	46.43	46.99	46.16	7.2M
November 03, 2025	46.55	46.62	46.62	46.81	45.98	10.46M
October 31, 2025	46.43	46.68	46.68	46.87	46.08	9.64M
October 30, 2025	46.65	46.84	46.84	47.71	46.61	7.19M
October 29, 2025	46.91	46.64	46.64	47.49	46.37	8.83M
October 28, 2025	47.54	47.27	47.27	47.67	47.09	7.55M
October 27, 2025	48.44	47.8	47.8	48.49	47.5	10.28M
October 24, 2025	48.21	48.26	48.26	48.61	48.13	10.98M
October 23, 2025	47.66	47.82	47.82	47.88	47.09	12.07M
October 22, 2025	47.65	47.33	47.33	47.84	47.07	8.5M
October 21, 2025	47.03	47.61	47.61	47.83	46.95	11.28M
October 20, 2025	45.97	47.1	47.1	47.19	45.91	9.44M
October 17, 2025	46.29	45.69	45.69	46.5	45.51	14.03M
October 16, 2025	47.24	45.65	45.65	47.78	45.39	21.62M
October 15, 2025	47.36	46.45	46.45	47.42	46.17	11.33M
October 14, 2025	45.99	47.09	47.09	47.36	45.93	8.84M
October 13, 2025	45.89	46.16	46.16	46.32	45.59	6.9M
October 10, 2025	47.34	45.28	45.28	47.4	45.23	12.47M
October 09, 2025	47.18	47.1	47.1	47.4	46.76	7.01M
October 08, 2025	47.73	46.99	46.99	47.75	46.88	5.32M
October 07, 2025	48.04	47.5	47.5	48.23	47.45	6.62M
October 06, 2025	48.31	47.72	47.72	49	47.48	8.43M
October 03, 2025	48.03	48.07	48.07	48.45	47.85	9.29M
October 02, 2025	47.86	47.91	47.91	48.12	47.61	8.47M
October 01, 2025	48.18	47.88	47.88	48.35	47.82	9.42M

U.S. Bancorp (USB) NYSE