U.S. Bancorp (USB)

Last Price53.60

Change+0.24 (0.45%)

NYSE · Last Trade: Jan 2nd, 11:42 AM EST

Historical Prices For U.S. Bancorp (USB)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	53.94	53.97	53.34	53.36	6,050,834	53.36
12/30/2025	54.60	54.60	54.13	54.31	4,949,154	53.79
12/29/2025	54.98	55.03	54.41	54.50	4,350,471	53.98
12/26/2025	54.95	55.04	54.63	54.99	3,905,257	54.46
12/24/2025	54.65	55.15	54.42	54.94	3,536,064	54.41
12/23/2025	54.91	55.13	54.47	54.49	6,204,639	53.97
12/22/2025	54.11	54.90	54.05	54.87	7,653,851	54.34
12/19/2025	53.89	54.24	53.75	54.16	24,506,797	53.64
12/18/2025	53.80	54.41	53.52	53.87	9,023,169	53.35
12/17/2025	53.70	54.03	53.58	53.74	9,957,802	53.23
12/16/2025	53.89	53.90	53.16	53.47	9,658,419	52.96
12/15/2025	53.82	54.01	53.42	53.71	12,044,713	53.20
12/12/2025	53.94	53.98	53.33	53.42	9,239,730	52.91
12/11/2025	53.32	53.96	53.32	53.58	10,133,576	53.07
12/10/2025	51.57	53.73	51.57	53.56	10,355,263	53.05
12/09/2025	51.30	52.00	51.30	51.57	9,187,301	51.08
12/08/2025	51.38	51.91	51.23	51.41	7,502,703	50.92
12/05/2025	51.17	51.78	51.12	51.26	7,693,526	50.77
12/04/2025	50.95	51.51	50.90	51.37	7,917,425	50.88
12/03/2025	49.96	50.96	49.79	50.93	9,577,728	50.44
12/02/2025	49.63	49.98	49.17	49.68	10,790,656	49.20
12/01/2025	48.94	49.85	48.92	49.41	8,975,605	48.94
11/28/2025	48.91	49.26	48.84	49.05	3,280,062	48.58
11/26/2025	48.92	49.30	48.74	48.95	4,452,849	48.48
11/25/2025	48.05	49.19	47.98	48.91	10,152,485	48.44
11/24/2025	47.77	47.93	47.22	47.75	10,906,416	47.29
11/21/2025	46.83	48.16	46.63	47.78	7,874,034	47.32
11/20/2025	47.20	47.76	46.43	46.49	8,173,884	46.04
11/19/2025	45.88	46.84	45.80	46.80	8,897,585	46.35
11/18/2025	45.27	46.34	45.02	45.92	8,035,218	45.48
11/17/2025	46.90	46.99	45.27	45.47	7,832,113	45.03
11/14/2025	47.19	47.38	46.66	47.10	6,121,548	46.65
11/13/2025	47.73	48.02	47.07	47.31	6,282,851	46.86
11/12/2025	47.77	48.51	47.70	47.89	5,664,384	47.43
11/11/2025	47.70	47.94	47.32	47.62	4,749,891	47.16
11/10/2025	47.41	47.81	47.11	47.58	5,685,884	47.12
11/07/2025	46.62	47.34	46.47	47.32	6,870,392	46.87
11/06/2025	46.79	47.18	46.49	46.85	7,169,960	46.40
11/05/2025	46.43	47.01	46.02	46.74	5,577,198	46.29
11/04/2025	46.45	46.98	46.16	46.43	7,203,747	45.99
11/03/2025	46.55	46.81	45.98	46.62	10,455,188	46.17
10/31/2025	46.43	46.87	46.08	46.68	9,636,589	46.23
10/30/2025	46.65	47.71	46.61	46.84	7,210,400	46.39
10/29/2025	46.91	47.48	46.37	46.64	8,826,042	46.19
10/28/2025	47.54	47.67	47.09	47.27	7,548,791	46.82
10/27/2025	48.44	48.49	47.49	47.80	10,274,340	47.34
10/24/2025	48.21	48.60	48.13	48.26	10,982,559	47.80
10/23/2025	47.66	47.88	47.09	47.82	12,063,672	47.36
10/22/2025	47.65	47.84	47.07	47.33	8,497,445	46.88
10/21/2025	47.03	47.83	46.95	47.61	11,278,157	47.15
10/20/2025	45.97	47.19	45.91	47.10	9,439,022	46.65
10/17/2025	46.29	46.49	45.51	45.69	14,032,384	45.25
10/16/2025	47.24	47.78	45.39	45.65	21,622,790	45.21
10/15/2025	47.36	47.42	46.16	46.45	11,318,987	46.01
10/14/2025	45.99	47.36	45.92	47.09	8,844,819	46.64
10/13/2025	45.89	46.32	45.59	46.16	6,896,519	45.72
10/10/2025	47.34	47.40	45.23	45.28	12,468,400	44.85
10/09/2025	47.18	47.40	46.76	47.10	7,011,540	46.65
10/08/2025	47.73	0.00	46.88	46.99	5,315,504	46.54
10/07/2025	48.04	48.23	47.45	47.50	6,617,920	47.05
10/06/2025	48.31	48.99	47.48	47.72	8,426,847	47.26
10/03/2025	48.03	48.45	47.84	48.07	9,291,495	47.61
10/02/2025	47.86	48.12	47.61	47.91	8,468,571	47.45