U.S. Bancorp (USB)

Last Price56.11

Change-0.22 (-0.39%)

NYSE · Last Trade: Feb 1st, 3:44 AM EST

Historical Prices For U.S. Bancorp (USB)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	56.05	56.50	55.54	56.11	10,024,445	56.11
1/29/2026	56.14	56.52	55.66	56.33	8,084,186	56.33
1/28/2026	56.35	56.45	55.32	55.74	7,745,962	55.74
1/27/2026	55.95	56.70	55.85	56.53	12,743,086	56.53
1/26/2026	55.60	56.09	55.41	55.83	8,542,116	55.83
1/23/2026	55.93	56.20	55.28	55.47	15,675,901	55.47
1/22/2026	55.63	56.70	55.63	56.18	22,469,801	56.18
1/21/2026	55.00	56.12	54.75	55.47	14,689,750	55.47
1/20/2026	53.85	55.34	53.75	54.38	13,565,216	54.38
1/16/2026	53.89	55.00	53.89	54.40	13,808,375	54.40
1/15/2026	53.54	54.28	53.54	53.95	10,715,293	53.95
1/14/2026	53.78	53.91	53.23	53.50	15,907,172	53.50
1/13/2026	54.50	54.69	53.63	54.05	15,727,051	54.05
1/12/2026	54.00	54.43	53.56	54.39	15,800,342	54.39
1/09/2026	55.52	55.86	55.21	55.21	5,994,424	55.21
1/08/2026	54.77	55.98	54.70	55.53	9,499,228	55.53
1/07/2026	55.75	55.95	54.72	54.87	8,232,037	54.87
1/06/2026	55.41	56.20	55.22	56.08	9,361,457	56.08
1/05/2026	54.12	56.10	54.00	55.49	11,699,319	55.49
1/02/2026	53.33	54.18	52.99	53.93	11,657,029	53.93
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	54.31
12/29/2025	54.98	55.03	54.41	54.50	4,350,471	54.50
12/26/2025	54.95	55.04	54.63	54.99	3,905,257	54.99
12/24/2025	54.65	55.15	54.42	54.94	3,536,064	54.94
12/23/2025	54.91	55.13	54.47	54.49	6,204,639	54.49
12/22/2025	54.11	54.90	54.05	54.87	7,653,851	54.87
12/19/2025	53.89	54.24	53.75	54.16	24,506,797	54.16
12/18/2025	53.80	54.41	53.52	53.87	9,023,169	53.87
12/17/2025	53.70	54.03	53.58	53.74	9,957,802	53.74
12/16/2025	53.89	53.90	53.16	53.47	9,658,419	53.47
12/15/2025	53.82	54.01	53.42	53.71	12,044,713	53.71
12/12/2025	53.94	53.98	53.33	53.42	9,239,730	53.42
12/11/2025	53.32	53.96	53.32	53.58	10,133,576	53.58
12/10/2025	51.57	53.73	51.57	53.56	10,355,263	53.56
12/09/2025	51.30	52.00	51.30	51.57	9,187,301	51.57
12/08/2025	51.38	51.91	51.23	51.41	7,502,703	51.41
12/05/2025	51.17	51.78	51.12	51.26	7,693,526	51.26
12/04/2025	50.95	51.51	50.90	51.37	7,917,425	51.37
12/03/2025	49.96	50.96	49.79	50.93	9,577,728	50.93
12/02/2025	49.63	49.98	49.17	49.68	10,790,656	49.68
12/01/2025	48.94	49.85	48.92	49.41	8,975,605	49.41
11/28/2025	48.91	49.26	48.84	49.05	3,280,062	49.05
11/26/2025	48.92	49.30	48.74	48.95	4,452,849	48.95
11/25/2025	48.05	49.19	47.98	48.91	10,152,485	48.91
11/24/2025	47.77	47.93	47.22	47.75	10,906,416	47.75
11/21/2025	46.83	48.16	46.63	47.78	7,874,034	47.78
11/20/2025	47.20	47.76	46.43	46.49	8,173,884	46.49
11/19/2025	45.88	46.84	45.80	46.80	8,897,585	46.80
11/18/2025	45.27	46.34	45.02	45.92	8,035,218	45.92
11/17/2025	46.90	46.99	45.27	45.47	7,832,113	45.47
11/14/2025	47.19	47.38	46.66	47.10	6,121,548	47.10
11/13/2025	47.73	48.02	47.07	47.31	6,282,851	47.31
11/12/2025	47.77	48.51	47.70	47.89	5,664,384	47.89
11/11/2025	47.70	47.94	47.32	47.62	4,749,891	47.62
11/10/2025	47.41	47.81	47.11	47.58	5,685,884	47.58
11/07/2025	46.62	47.34	46.47	47.32	6,870,392	47.32
11/06/2025	46.79	47.18	46.49	46.85	7,169,960	46.85
11/05/2025	46.43	47.01	46.02	46.74	5,577,198	46.74
11/04/2025	46.45	46.98	46.16	46.43	7,203,747	46.43
11/03/2025	46.55	46.81	45.98	46.62	10,455,188	46.62