U.S. Bancorp (USB)

Last Price60.40

Change-0.36 (-0.59%)

NYSE· Last Trade: Jul 1st, 3:18 AM EDT

Historical Prices For U.S. Bancorp (USB)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	60.49	60.87	60.21	60.40	9,753,321	60.40
6/29/2026	60.83	61.63	60.71	61.28	7,071,257	60.76
6/26/2026	61.44	61.51	60.35	60.91	14,686,299	60.39
6/25/2026	60.48	61.88	60.35	61.21	11,435,687	60.69
6/24/2026	60.02	60.30	59.73	60.11	10,474,298	59.60
6/23/2026	58.92	60.13	58.58	60.05	12,422,189	59.54
6/22/2026	58.25	59.10	58.25	58.68	8,633,976	58.18
6/18/2026	58.61	58.74	57.55	58.14	22,024,017	57.65
6/17/2026	58.95	59.45	57.41	57.91	12,390,350	57.42
6/16/2026	58.48	58.94	57.99	58.89	7,013,564	58.39
6/15/2026	59.47	59.56	57.75	57.79	9,352,808	57.30
6/12/2026	58.32	59.28	58.08	58.94	9,179,693	58.44
6/11/2026	56.89	57.68	56.40	57.63	10,191,096	57.14
6/10/2026	56.06	57.65	55.80	56.81	12,662,784	56.33
6/09/2026	55.72	56.46	55.69	56.02	12,464,354	55.54
6/08/2026	55.59	56.10	55.18	55.35	7,240,935	54.88
6/05/2026	55.52	55.96	55.29	55.69	6,500,339	55.22
6/04/2026	53.78	55.55	53.37	55.46	8,788,749	54.99
6/03/2026	54.27	54.40	53.12	53.14	8,072,809	52.69
6/02/2026	53.35	54.73	53.25	54.60	7,243,474	54.14
6/01/2026	53.88	54.49	53.20	53.55	8,421,496	53.10
5/29/2026	54.42	54.93	54.09	54.85	13,124,658	54.38
5/28/2026	54.67	54.90	54.10	54.45	6,702,705	53.99
5/27/2026	55.30	55.46	54.49	54.69	7,949,828	54.23
5/26/2026	55.16	55.49	54.74	55.22	5,636,306	54.75
5/22/2026	54.93	55.17	54.64	54.83	5,106,949	54.36
5/21/2026	54.33	54.65	53.89	54.56	6,126,687	54.10
5/20/2026	53.56	54.57	53.05	54.50	5,250,658	54.04
5/19/2026	53.24	53.67	52.61	53.30	7,519,894	52.85
5/18/2026	53.15	53.80	53.03	53.45	5,987,643	53.00
5/15/2026	53.40	53.42	52.33	53.12	10,007,180	52.67
5/14/2026	53.34	53.84	53.26	53.42	7,846,419	52.97
5/13/2026	54.09	54.14	52.59	52.74	14,646,139	52.29
5/12/2026	54.55	54.88	53.62	54.48	9,068,792	54.02
5/11/2026	55.53	55.87	54.35	54.49	7,847,921	54.03
5/08/2026	55.61	55.64	54.91	55.53	10,662,477	55.06
5/07/2026	56.22	56.48	55.04	55.31	11,680,380	54.84
5/06/2026	56.13	56.86	56.11	56.16	9,217,801	55.68
5/05/2026	55.52	55.80	55.30	55.60	7,014,509	55.13
5/04/2026	55.84	56.12	55.20	55.24	6,218,347	54.77
5/01/2026	56.69	57.05	56.30	56.30	6,572,868	55.82
4/30/2026	55.94	56.98	55.55	56.66	10,918,698	56.18
4/29/2026	56.21	56.46	55.48	56.17	9,615,539	55.69
4/28/2026	56.60	56.85	56.09	56.21	7,394,692	55.73
4/27/2026	55.63	56.42	55.56	55.97	6,763,235	55.50
4/24/2026	56.75	56.77	55.40	55.58	6,146,903	55.11
4/23/2026	56.86	57.23	56.09	56.63	6,048,873	56.15
4/22/2026	57.05	57.31	56.47	56.60	8,558,561	56.12
4/21/2026	57.10	58.05	56.70	56.84	9,241,055	56.36
4/20/2026	56.47	57.49	56.47	57.00	8,288,297	56.52
4/17/2026	55.95	57.39	55.85	56.93	11,266,249	56.45
4/16/2026	55.75	56.22	55.15	55.48	13,685,892	55.01
4/15/2026	56.12	56.75	55.84	56.37	11,346,785	55.89
4/14/2026	56.16	56.34	54.38	56.09	15,675,554	55.61
4/13/2026	55.29	56.56	54.95	56.51	5,998,132	56.03
4/10/2026	56.29	56.32	55.57	55.66	7,385,164	55.19
4/09/2026	55.06	56.54	55.04	56.33	10,182,794	55.85
4/08/2026	55.22	55.75	54.76	55.36	8,145,647	54.89
4/07/2026	53.27	53.80	53.16	53.70	9,192,378	53.24
4/06/2026	53.01	53.58	52.87	53.44	6,535,872	52.99
4/02/2026	51.95	53.08	51.60	52.95	7,052,722	52.50
4/01/2026	52.75	53.02	52.26	52.75	7,985,659	52.30