U.S. BancorpUSBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $53.65 | $55.27 | $53.25 | $54.63 | 8.98M |
| 2/27/2026 | $56.21 | $56.50 | $54.09 | $54.66 | 13.06M |
| 2/26/2026 | $56.81 | $58.10 | $56.46 | $57.26 | 10.93M |
| 2/25/2026 | $55.53 | $56.15 | $55.19 | $56.05 | 8.65M |
| 2/24/2026 | $55.37 | $55.82 | $54.55 | $55.03 | 9.37M |
| 2/23/2026 | $58.63 | $58.87 | $55.53 | $55.81 | 9.71M |
| 2/20/2026 | $57.80 | $58.68 | $57.27 | $58.66 | 8.81M |
| 2/19/2026 | $58.21 | $58.47 | $57.41 | $57.89 | 6.92M |
| 2/18/2026 | $58.18 | $59.04 | $58.09 | $58.76 | 7.36M |
| 2/17/2026 | $58.27 | $58.90 | $57.96 | $58.17 | 7.25M |
| 2/13/2026 | $57.45 | $58.14 | $56.84 | $57.69 | 9.28M |
| 2/12/2026 | $59.39 | $60.02 | $57.26 | $57.83 | 16.65M |
| 2/11/2026 | $61.00 | $61.19 | $58.70 | $58.96 | 14.33M |
| 2/10/2026 | $60.12 | $60.99 | $59.80 | $60.55 | 8.50M |
| 2/9/2026 | $60.46 | $60.87 | $60.26 | $60.35 | 7.11M |
| 2/6/2026 | $59.95 | $60.91 | $59.79 | $60.69 | 12.00M |
| 2/5/2026 | $59.10 | $59.63 | $58.59 | $59.11 | 11.46M |
| 2/4/2026 | $59.18 | $60.61 | $59.11 | $59.42 | 18.51M |
| 2/3/2026 | $57.50 | $58.86 | $57.00 | $58.69 | 18.93M |
| 2/2/2026 | $56.14 | $57.42 | $55.99 | $57.36 | 10.47M |
| 1/30/2026 | $56.05 | $56.50 | $55.54 | $56.11 | 9.83M |
| 1/29/2026 | $56.14 | $56.52 | $55.66 | $56.33 | 8.08M |
| 1/28/2026 | $56.35 | $56.45 | $55.32 | $55.74 | 7.75M |
| 1/27/2026 | $55.95 | $56.70 | $55.85 | $56.53 | 12.74M |
| 1/26/2026 | $55.60 | $56.09 | $55.41 | $55.83 | 8.54M |
| 1/23/2026 | $55.93 | $56.21 | $55.28 | $55.47 | 15.68M |
| 1/22/2026 | $55.63 | $56.70 | $55.63 | $56.18 | 22.47M |
| 1/21/2026 | $55.00 | $56.12 | $54.75 | $55.47 | 14.69M |
| 1/20/2026 | $53.85 | $55.34 | $53.75 | $54.38 | 13.53M |
| 1/16/2026 | $53.89 | $55.00 | $53.89 | $54.40 | 13.81M |
| 1/15/2026 | $53.54 | $54.28 | $53.54 | $53.95 | 10.72M |
| 1/14/2026 | $53.78 | $53.91 | $53.23 | $53.50 | 15.91M |
| 1/13/2026 | $54.50 | $54.69 | $53.63 | $54.05 | 15.73M |
| 1/12/2026 | $54.00 | $54.43 | $53.56 | $54.39 | 15.80M |
| 1/9/2026 | $55.52 | $55.86 | $55.21 | $55.21 | 5.99M |
| 1/8/2026 | $54.77 | $55.98 | $54.70 | $55.53 | 9.50M |
| 1/7/2026 | $55.75 | $55.95 | $54.72 | $54.87 | 8.23M |
| 1/6/2026 | $55.41 | $56.20 | $55.22 | $56.08 | 9.36M |
| 1/5/2026 | $54.12 | $56.10 | $54.00 | $55.49 | 11.70M |
| 1/2/2026 | $53.33 | $54.18 | $52.99 | $53.93 | 11.66M |
| 12/31/2025 | $53.94 | $53.97 | $53.34 | $53.36 | 6.05M |
| 12/30/2025 | $54.60 | $54.60 | $54.13 | $54.31 | 4.96M |
| 12/29/2025 | $54.98 | $55.03 | $54.41 | $54.50 | 4.35M |
| 12/26/2025 | $54.95 | $55.04 | $54.63 | $54.99 | 3.91M |
| 12/24/2025 | $54.65 | $55.15 | $54.42 | $54.94 | 3.54M |
| 12/23/2025 | $54.91 | $55.13 | $54.47 | $54.49 | 6.21M |
| 12/22/2025 | $54.11 | $54.90 | $54.05 | $54.87 | 7.65M |
| 12/19/2025 | $53.89 | $54.25 | $53.75 | $54.16 | 24.51M |
| 12/18/2025 | $53.80 | $54.41 | $53.52 | $53.87 | 9.10M |
| 12/17/2025 | $53.70 | $54.04 | $53.58 | $53.74 | 9.94M |
| 12/16/2025 | $53.89 | $53.90 | $53.16 | $53.47 | 9.66M |
| 12/15/2025 | $53.82 | $54.01 | $53.42 | $53.71 | 12.05M |
| 12/12/2025 | $53.94 | $53.98 | $53.33 | $53.42 | 9.24M |
| 12/11/2025 | $53.32 | $53.96 | $53.32 | $53.58 | 10.12M |
| 12/10/2025 | $51.57 | $53.73 | $51.57 | $53.56 | 10.36M |
| 12/9/2025 | $51.30 | $52.00 | $51.30 | $51.57 | 9.19M |
| 12/8/2025 | $51.38 | $51.91 | $51.24 | $51.41 | 7.50M |
| 12/5/2025 | $51.17 | $51.78 | $51.12 | $51.26 | 7.69M |
| 12/4/2025 | $50.95 | $51.51 | $50.90 | $51.37 | 7.92M |
| 12/3/2025 | $49.96 | $50.96 | $49.79 | $50.93 | 9.58M |