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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.96	45.93	45.93	47.06	45.93	8.99M
August 14, 2025	46.27	46.83	46.83	46.87	45.98	6.18M
August 13, 2025	45.81	46.61	46.61	46.7	45.62	10.44M
August 12, 2025	44.98	45.77	45.77	45.8	44.86	8.84M
August 11, 2025	44.83	44.56	44.56	45.07	44.34	7.2M
August 08, 2025	44.5	44.86	44.86	44.94	44.15	6.07M
August 07, 2025	44.87	44.09	44.09	44.88	43.96	5.41M
August 06, 2025	44.7	44.44	44.44	44.76	44.41	5.85M
August 05, 2025	44.6	44.56	44.56	44.71	43.83	8.02M
August 04, 2025	44.07	44.42	44.42	44.5	43.99	6.52M
August 01, 2025	44.32	43.94	43.94	44.55	43.46	9.63M
July 31, 2025	45.71	44.96	44.96	45.91	44.83	11.82M
July 30, 2025	46.29	45.88	45.88	46.58	45.65	11.49M
July 29, 2025	46.3	46.09	46.09	46.37	45.94	10.03M
July 28, 2025	46.25	46.09	46.09	46.36	45.84	6.6M
July 25, 2025	46.13	46.32	46.32	46.36	45.51	8.08M
July 24, 2025	46.24	46.06	46.06	46.7	46.05	9.03M
July 23, 2025	46.52	46.29	46.29	46.65	46.12	10.15M
July 22, 2025	45.82	46.16	46.16	46.61	45.81	10.51M
July 21, 2025	45.78	45.78	45.78	46.5	45.75	10.54M
July 18, 2025	45.42	45.69	45.69	45.92	45.08	15.54M
July 17, 2025	44.15	45.21	45.21	45.6	43.92	25.24M
July 16, 2025	45.96	45.68	45.68	46.19	44.97	21.09M
July 15, 2025	46.86	45.69	45.69	47.08	45.64	15.9M
July 14, 2025	47.26	47.06	47.06	47.26	46.79	13.46M
July 11, 2025	47	47.14	47.14	47.39	46.76	11.51M
July 10, 2025	47.31	47.57	47.57	47.88	47.19	8.61M
July 09, 2025	47.98	47.3	47.3	48.11	47.14	9.18M
July 08, 2025	47.79	47.66	47.66	47.93	47.49	13.52M
July 07, 2025	48.11	47.78	47.78	48.39	47.46	14.35M
July 03, 2025	47.68	47.93	47.93	48.06	47.52	7.04M
July 02, 2025	46.7	47.49	47.49	47.51	46.57	15.42M
July 01, 2025	44.97	46.49	46.49	46.58	44.91	16.51M
June 30, 2025	45.4	45.25	45.25	45.7	45.15	13.62M
June 27, 2025	45.64	45.76	45.26	46.25	45.53	15.8M
June 26, 2025	45	45.62	45.12	45.68	44.94	13.44M
June 25, 2025	44.41	44.82	44.33	44.91	44.33	8.48M
June 24, 2025	44.52	44.54	44.05	44.95	44.43	11M
June 23, 2025	43.18	44.09	43.61	44.12	42.93	12.5M
June 20, 2025	43.35	43.29	42.82	43.55	43.18	22.31M
June 18, 2025	42.56	43.27	43.27	43.42	42.55	12.7M
June 17, 2025	42.97	42.69	42.69	43.17	42.61	10.92M
June 16, 2025	43.56	43.15	43.15	43.61	43.1	14.25M
June 13, 2025	43.7	42.99	42.99	43.81	42.85	9.47M
June 12, 2025	44.01	44.16	44.16	44.17	43.6	9.55M
June 11, 2025	45.08	44.2	44.2	45.11	44.13	13.02M
June 10, 2025	44.99	45.24	45.24	45.41	44.82	5.79M
June 09, 2025	45	44.87	44.87	45.25	44.76	5.61M
June 06, 2025	44.41	44.77	44.77	44.83	44.26	7.65M
June 05, 2025	44.15	43.68	43.68	44.15	43.49	6.08M
June 04, 2025	44.48	43.9	43.9	44.73	43.86	6.98M
June 03, 2025	43.58	44.38	44.38	44.48	43.5	10.11M
June 02, 2025	43.31	43.62	43.62	43.64	42.78	6.16M
May 30, 2025	43.57	43.59	43.59	43.78	43.2	9.78M
May 29, 2025	43.55	43.76	43.76	43.78	43.18	6.37M
May 28, 2025	43.74	43.23	43.23	43.87	43.16	4.8M
May 27, 2025	43.55	43.74	43.74	43.75	43.03	6.5M
May 23, 2025	42.22	42.94	42.94	43.11	42.21	5.8M
May 22, 2025	42.89	43.12	43.12	43.46	42.63	6.61M
May 21, 2025	44.07	42.89	42.89	44.13	42.86	6.3M

U.S. Bancorp (USB) NYSE