U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.64	46.25	45.53	45.76	45.76	0.31%	15,628,133
Jun 26, 2025	45.00	45.68	44.94	45.62	45.62	1.78%	13,437,126
Jun 25, 2025	44.41	44.91	44.33	44.82	44.82	0.63%	8,481,951
Jun 24, 2025	44.52	44.95	44.43	44.54	44.54	1.02%	10,997,063
Jun 23, 2025	43.18	44.12	42.93	44.09	44.09	1.85%	12,500,776
Jun 20, 2025	43.35	43.55	43.18	43.29	43.29	0.05%	22,312,736
Jun 18, 2025	42.56	43.42	42.55	43.27	43.27	1.36%	12,696,584
Jun 17, 2025	42.97	43.17	42.61	42.69	42.69	-1.07%	10,921,446
Jun 16, 2025	43.56	43.61	43.10	43.15	43.15	0.37%	14,247,881
Jun 13, 2025	43.70	43.81	42.85	42.99	42.99	-2.65%	9,468,800
Jun 12, 2025	44.01	44.17	43.60	44.16	44.16	-0.09%	9,553,234
Jun 11, 2025	45.08	45.11	44.13	44.20	44.20	-2.30%	13,018,074
Jun 10, 2025	44.99	45.41	44.82	45.24	45.24	0.82%	5,792,482
Jun 9, 2025	45.00	45.25	44.76	44.87	44.87	0.22%	5,604,997
Jun 6, 2025	44.41	44.83	44.26	44.77	44.77	2.50%	7,647,826
Jun 5, 2025	44.15	44.15	43.49	43.68	43.68	-0.50%	6,079,200
Jun 4, 2025	44.48	44.73	43.86	43.90	43.90	-1.08%	6,980,501
Jun 3, 2025	43.58	44.48	43.50	44.38	44.38	1.74%	10,105,552
Jun 2, 2025	43.31	43.64	42.78	43.62	43.62	0.07%	6,159,550
May 30, 2025	43.57	43.78	43.20	43.59	43.59	-0.39%	9,784,910
May 29, 2025	43.55	43.78	43.18	43.76	43.76	1.23%	6,373,152
May 28, 2025	43.74	43.87	43.16	43.23	43.23	-1.17%	4,800,120
May 27, 2025	43.55	43.75	43.03	43.74	43.74	1.86%	6,500,472
May 23, 2025	42.22	43.11	42.21	42.94	42.94	-0.42%	5,798,567
May 22, 2025	42.89	43.46	42.63	43.12	43.12	0.54%	6,608,903
May 21, 2025	44.07	44.13	42.86	42.89	42.89	-3.42%	6,299,028
May 20, 2025	44.67	44.72	44.26	44.41	44.41	-0.85%	6,605,665
May 19, 2025	44.40	44.87	44.31	44.79	44.79	-0.29%	5,717,797
May 16, 2025	44.61	45.00	44.30	44.92	44.92	0.76%	7,369,356
May 15, 2025	44.23	44.69	44.22	44.58	44.58	0.79%	6,534,080
May 14, 2025	44.22	44.35	44.00	44.23	44.23	-0.32%	5,877,274
May 13, 2025	44.00	44.50	43.81	44.37	44.37	0.82%	10,139,264
May 12, 2025	43.91	44.36	43.72	44.01	44.01	4.74%	12,302,221
May 9, 2025	42.14	42.28	41.82	42.02	42.02	-0.28%	6,997,689
May 8, 2025	41.78	42.35	41.50	42.14	42.14	2.03%	8,840,786
May 7, 2025	41.25	41.68	41.13	41.30	41.30	0.78%	8,325,885
May 6, 2025	40.98	41.40	40.89	40.98	40.98	-1.16%	5,271,066
May 5, 2025	41.00	42.02	40.94	41.46	41.46	-0.02%	5,230,531
May 2, 2025	40.83	41.60	40.75	41.47	41.47	2.40%	9,089,528
May 1, 2025	40.16	40.91	39.99	40.50	40.50	0.40%	7,192,134
Apr 30, 2025	39.73	40.47	39.29	40.34	40.34	-0.40%	10,563,222
Apr 29, 2025	39.95	40.57	39.76	40.50	40.50	0.80%	8,390,352
Apr 28, 2025	40.05	40.39	39.78	40.18	40.18	0.65%	5,264,899
Apr 25, 2025	39.76	40.13	39.65	39.92	39.92	-0.32%	6,432,813
Apr 24, 2025	39.30	40.20	39.26	40.05	40.05	1.37%	9,478,481
Apr 23, 2025	40.00	41.15	39.32	39.51	39.51	1.31%	12,753,919
Apr 22, 2025	38.26	39.07	38.16	39.00	39.00	3.15%	8,311,430
Apr 21, 2025	37.91	38.08	37.25	37.81	37.81	-1.02%	11,261,346
Apr 17, 2025	37.94	38.68	37.80	38.20	38.20	1.00%	12,538,841
Apr 16, 2025	38.22	39.15	37.43	37.82	37.82	-2.10%	17,381,552