U.S. Bancorp (USB)

Last Price56.30

Change-0.36 (-0.64%)

NYSE · Last Trade: May 4th, 1:31 AM EDT

Historical Prices For U.S. Bancorp (USB)

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	56.69	57.05	56.30	56.30	6,572,868	56.30
4/30/2026	55.94	56.98	55.55	56.66	10,918,698	56.66
4/29/2026	56.21	56.46	55.48	56.17	9,615,539	56.17
4/28/2026	56.60	56.85	56.09	56.21	7,394,692	56.21
4/27/2026	55.63	56.42	55.56	55.97	6,763,235	55.97
4/24/2026	56.75	56.77	55.40	55.58	6,146,903	55.58
4/23/2026	56.86	57.23	56.09	56.63	6,048,873	56.63
4/22/2026	57.05	57.31	56.47	56.60	8,558,561	56.60
4/21/2026	57.10	58.05	56.70	56.84	9,241,055	56.84
4/20/2026	56.47	57.49	56.47	57.00	8,288,297	57.00
4/17/2026	55.95	57.39	55.85	56.93	11,266,249	56.93
4/16/2026	55.75	56.22	55.15	55.48	13,685,892	55.48
4/15/2026	56.12	56.75	55.84	56.37	11,346,785	56.37
4/14/2026	56.16	56.34	54.38	56.09	15,675,554	56.09
4/13/2026	55.29	56.56	54.95	56.51	5,998,132	56.51
4/10/2026	56.29	56.32	55.57	55.66	7,385,164	55.66
4/09/2026	55.06	56.54	55.04	56.33	10,182,794	56.33
4/08/2026	55.22	55.75	54.76	55.36	8,145,647	55.36
4/07/2026	53.27	53.80	53.16	53.70	9,192,378	53.70
4/06/2026	53.01	53.58	52.87	53.44	6,535,872	53.44
4/02/2026	51.95	53.08	51.60	52.95	7,052,722	52.95
4/01/2026	52.75	53.02	52.26	52.75	7,985,659	52.75
3/31/2026	51.18	52.13	50.72	52.01	15,709,812	52.01
3/30/2026	51.17	51.30	50.51	50.88	8,689,983	50.36
3/27/2026	51.29	51.50	50.50	50.85	10,774,381	50.33
3/26/2026	51.50	51.94	51.31	51.59	7,317,120	51.06
3/25/2026	52.32	52.78	51.43	51.89	8,957,545	51.36
3/24/2026	50.77	52.56	50.75	52.14	13,434,608	51.61
3/23/2026	52.83	52.95	51.44	51.52	12,238,751	50.99
3/20/2026	51.41	51.67	50.67	51.25	21,632,622	50.73
3/19/2026	50.98	51.84	50.39	51.30	9,543,033	50.78
3/18/2026	51.85	52.33	51.27	51.32	10,519,749	50.80
3/17/2026	51.99	52.35	51.43	51.58	8,280,804	51.05
3/16/2026	51.56	51.98	51.07	51.16	10,617,979	50.64
3/13/2026	52.07	52.16	50.91	51.00	10,742,513	50.48
3/12/2026	51.13	52.03	51.09	51.48	11,993,541	50.95
3/11/2026	52.10	52.49	51.36	52.23	12,057,947	51.70
3/10/2026	52.14	52.90	51.35	51.95	10,460,948	51.42
3/09/2026	51.53	52.44	50.32	52.13	11,260,870	51.60
3/06/2026	52.60	52.85	51.37	52.37	9,804,912	51.83
3/05/2026	53.53	54.32	53.20	53.91	12,849,286	53.36
3/04/2026	54.34	54.56	53.73	54.34	6,991,326	53.78
3/03/2026	53.19	54.69	52.92	53.99	11,510,740	53.44
3/02/2026	53.65	55.27	53.25	54.63	8,980,484	54.07
2/27/2026	56.21	56.50	54.09	54.66	13,058,714	54.10
2/26/2026	56.81	58.10	56.46	57.26	10,932,141	56.67
2/25/2026	55.53	56.15	55.19	56.05	8,646,541	55.48
2/24/2026	55.37	55.82	54.55	55.03	9,373,565	54.47
2/23/2026	58.63	58.87	55.52	55.81	9,704,450	55.24
2/20/2026	57.80	58.68	57.27	58.66	8,805,891	58.06
2/19/2026	58.21	58.47	57.41	57.89	6,913,956	57.30
2/18/2026	58.18	59.04	58.09	58.76	7,355,399	58.16
2/17/2026	58.27	58.90	57.96	58.17	7,253,183	57.58
2/13/2026	57.45	58.14	56.84	57.69	9,284,425	57.10
2/12/2026	59.39	60.02	57.26	57.83	16,653,846	57.24
2/11/2026	61.00	61.19	58.70	58.96	14,329,027	58.36
2/10/2026	60.12	60.98	59.80	60.55	8,501,648	59.93
2/09/2026	60.46	60.87	60.26	60.35	7,112,680	59.73
2/06/2026	59.95	60.91	59.79	60.69	11,998,798	60.07
2/05/2026	59.10	59.63	58.59	59.11	11,462,685	58.51
2/04/2026	59.18	60.60	59.11	59.42	18,509,880	58.81