U.S. Bancorp$64.43KKR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $105.40 | $108.36 | $104.35 | $108.21 | +1.55% | 5.34M |
| Aug 3, 2026 | $102.95 | $107.30 | $102.60 | $106.56 | +5.06% | 5.80M |
| Jul 31, 2026 | $99.47 | $101.72 | $99.13 | $101.43 | +0.45% | 6.28M |
| Jul 30, 2026 | $100.64 | $101.51 | $95.66 | $100.98 | +1.71% | 4.89M |
| Jul 29, 2026 | $100.17 | $101.94 | $98.97 | $99.28 | -3.29% | 4.33M |
| Jul 28, 2026 | $101.37 | $102.95 | $100.57 | $102.66 | +1.01% | 3.40M |
| Jul 27, 2026 | $100.00 | $102.44 | $100.00 | $101.63 | +2.28% | 3.69M |
| Jul 24, 2026 | $96.03 | $99.49 | $95.77 | $99.36 | +3.53% | 3.87M |
| Jul 23, 2026 | $95.98 | $97.50 | $94.13 | $95.97 | +0.46% | 2.30M |
| Jul 22, 2026 | $96.34 | $97.47 | $94.83 | $95.53 | -1.63% | 2.56M |
| Jul 21, 2026 | $97.00 | $98.07 | $96.50 | $97.11 | +0.14% | 2.86M |
| Jul 20, 2026 | $101.13 | $101.48 | $96.43 | $96.97 | -3.93% | 3.40M |
| Jul 17, 2026 | $101.25 | $104.17 | $100.40 | $100.94 | -1.76% | 3.58M |
| Jul 16, 2026 | $100.95 | $102.85 | $99.73 | $102.75 | +1.78% | 6.36M |
| Jul 15, 2026 | $98.80 | $102.70 | $97.87 | $100.95 | +3.85% | 5.93M |
| Jul 14, 2026 | $96.57 | $98.38 | $96.05 | $97.21 | +0.31% | 2.52M |
| Jul 13, 2026 | $97.02 | $97.78 | $95.78 | $96.91 | -0.03% | 2.97M |
| Jul 10, 2026 | $98.00 | $99.22 | $96.90 | $96.94 | +0.70% | 2.84M |
| Jul 9, 2026 | $93.54 | $96.41 | $92.89 | $96.27 | +3.18% | 3.07M |
| Jul 8, 2026 | $94.09 | $94.16 | $91.37 | $93.30 | -1.93% | 2.77M |
| Jul 7, 2026 | $96.42 | $96.90 | $94.78 | $95.14 | -0.86% | 3.50M |
| Jul 6, 2026 | $94.64 | $96.99 | $94.15 | $95.97 | +2.27% | 3.86M |
| Jul 2, 2026 | $94.85 | $96.27 | $92.75 | $93.84 | +1.38% | 3.91M |
| Jul 1, 2026 | $93.10 | $94.29 | $92.01 | $92.56 | +0.85% | 3.51M |
| Jun 30, 2026 | $89.56 | $92.10 | $88.39 | $91.78 | +3.19% | 5.84M |
| Jun 29, 2026 | $90.92 | $91.43 | $88.23 | $88.94 | -1.32% | 5.84M |
| Jun 26, 2026 | $92.32 | $94.11 | $89.10 | $90.13 | -2.72% | 8.72M |
| Jun 25, 2026 | $92.10 | $97.59 | $92.10 | $92.65 | +1.25% | 6.62M |
| Jun 24, 2026 | $93.74 | $93.78 | $90.84 | $91.51 | -2.13% | 7.76M |
| Jun 23, 2026 | $95.91 | $96.69 | $92.53 | $93.50 | -3.51% | 6.53M |
| Jun 22, 2026 | $97.49 | $98.25 | $95.07 | $96.90 | -0.11% | 4.04M |
| Jun 18, 2026 | $98.40 | $98.99 | $96.62 | $97.01 | -0.16% | 5.46M |
| Jun 17, 2026 | $98.46 | $100.31 | $96.60 | $97.17 | -1.82% | 4.18M |
| Jun 16, 2026 | $98.92 | $99.97 | $97.89 | $98.97 | +0.91% | 2.93M |
| Jun 15, 2026 | $98.49 | $101.05 | $97.81 | $98.08 | +1.91% | 3.55M |
| Jun 12, 2026 | $96.11 | $98.66 | $95.60 | $96.24 | +0.99% | 3.94M |
| Jun 11, 2026 | $94.46 | $95.35 | $91.76 | $95.30 | +0.29% | 4.77M |
| Jun 10, 2026 | $95.10 | $97.05 | $93.93 | $95.02 | -0.86% | 3.19M |
| Jun 9, 2026 | $94.00 | $97.44 | $93.60 | $95.84 | +2.82% | 3.73M |
| Jun 8, 2026 | $93.72 | $94.52 | $92.49 | $93.21 | -0.20% | 3.87M |
| Jun 5, 2026 | $95.88 | $97.11 | $92.43 | $93.40 | -2.16% | 3.09M |
| Jun 4, 2026 | $92.39 | $96.45 | $91.55 | $95.46 | +5.45% | 5.51M |
| Jun 3, 2026 | $89.40 | $91.67 | $87.50 | $90.53 | -4.15% | 7.04M |
| Jun 2, 2026 | $94.56 | $96.00 | $93.79 | $94.45 | -0.59% | 6.04M |
| Jun 1, 2026 | $96.75 | $98.79 | $94.76 | $95.01 | -0.97% | 4.03M |
| May 29, 2026 | $93.49 | $97.25 | $93.01 | $95.94 | +2.03% | 5.16M |
| May 28, 2026 | $95.20 | $95.29 | $92.27 | $94.03 | -1.05% | 4.69M |
| May 27, 2026 | $95.00 | $96.70 | $93.58 | $95.03 | +0.04% | 3.75M |
| May 26, 2026 | $94.50 | $96.00 | $94.00 | $94.99 | +1.01% | 3.61M |
| May 22, 2026 | $95.00 | $96.07 | $93.61 | $94.04 | -0.76% | 2.82M |
| May 21, 2026 | $93.86 | $95.31 | $93.06 | $94.76 | +0.45% | 3.85M |
| May 20, 2026 | $93.23 | $94.66 | $91.08 | $94.34 | +1.53% | 5.53M |
| May 19, 2026 | $95.43 | $95.88 | $92.48 | $92.92 | -3.18% | 4.98M |
| May 18, 2026 | $96.43 | $98.70 | $95.36 | $95.97 | -1.03% | 3.58M |
| May 15, 2026 | $99.24 | $100.50 | $96.92 | $96.97 | -2.61% | 5.94M |
| May 14, 2026 | $98.70 | $100.52 | $98.10 | $99.57 | +2.20% | 3.75M |
| May 13, 2026 | $98.48 | $99.27 | $96.90 | $97.43 | -2.05% | 4.94M |
| May 12, 2026 | $99.03 | $99.64 | $98.00 | $99.47 | +0.01% | 6.37M |
| May 11, 2026 | $101.00 | $102.99 | $98.61 | $99.46 | -2.98% | 5.29M |
| May 8, 2026 | $100.03 | $102.94 | $98.71 | $102.52 | — | 5.95M |
