U.S. Bancorp
USB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $63.12 | $63.36 | $62.26 | $62.84 | +0.69% | 5.77M |
| Sep 10, 2026 | $61.87 | $62.42 | $61.71 | $62.41 | +0.48% | 4.82M |
| Sep 9, 2026 | $62.33 | $62.77 | $61.89 | $62.11 | -0.61% | 5.62M |
| Sep 8, 2026 | $63.01 | $63.25 | $62.49 | $62.49 | -1.39% | 5.58M |
| Sep 4, 2026 | $63.25 | $63.67 | $62.74 | $63.37 | -0.25% | 5.04M |
| Sep 3, 2026 | $63.00 | $63.71 | $62.82 | $63.53 | +1.21% | 5.68M |
| Sep 2, 2026 | $61.68 | $63.19 | $61.51 | $62.77 | +2.55% | 7.34M |
| Sep 1, 2026 | $61.64 | $62.12 | $60.80 | $61.21 | -0.60% | 6.90M |
| Aug 31, 2026 | $62.31 | $62.39 | $61.58 | $61.58 | -1.42% | 8.21M |
| Aug 28, 2026 | $62.76 | $62.98 | $62.25 | $62.47 | +0.11% | 6.26M |
| Aug 27, 2026 | $62.00 | $62.56 | $61.81 | $62.40 | -0.64% | 6.13M |
| Aug 26, 2026 | $62.45 | $63.18 | $62.10 | $62.80 | +0.62% | 6.78M |
| Aug 25, 2026 | $62.44 | $62.50 | $61.99 | $62.41 | -0.02% | 6.31M |
| Aug 24, 2026 | $62.28 | $62.95 | $61.98 | $62.42 | +0.60% | 6.36M |
| Aug 21, 2026 | $62.23 | $62.43 | $61.46 | $62.05 | +0.44% | 6.38M |
| Aug 20, 2026 | $62.70 | $63.06 | $61.77 | $61.78 | -1.66% | 5.71M |
| Aug 19, 2026 | $64.84 | $64.91 | $62.64 | $62.82 | -3.04% | 7.79M |
| Aug 18, 2026 | $65.18 | $65.32 | $64.27 | $64.79 | -0.12% | 6.05M |
| Aug 17, 2026 | $65.22 | $66.08 | $64.78 | $64.87 | -0.84% | 5.60M |
| Aug 14, 2026 | $65.07 | $65.56 | $64.93 | $65.42 | +0.38% | 4.69M |
| Aug 13, 2026 | $65.11 | $65.61 | $64.97 | $65.17 | +0.23% | 3.99M |
| Aug 12, 2026 | $64.60 | $65.10 | $64.23 | $65.02 | +1.14% | 4.19M |
| Aug 11, 2026 | $64.18 | $64.60 | $63.92 | $64.29 | +0.16% | 3.18M |
| Aug 10, 2026 | $63.51 | $64.32 | $63.44 | $64.19 | +0.39% | 5.62M |
| Aug 7, 2026 | $63.60 | $64.06 | $63.11 | $63.94 | +0.20% | 4.41M |
| Aug 6, 2026 | $64.72 | $65.02 | $63.63 | $63.81 | -0.62% | 6.23M |
| Aug 5, 2026 | $64.50 | $64.67 | $64.05 | $64.21 | -0.03% | 9.71M |
| Aug 4, 2026 | $63.53 | $64.85 | $63.51 | $64.23 | +0.45% | 9.98M |
| Aug 3, 2026 | $63.36 | $63.96 | $63.09 | $63.94 | +1.48% | 5.53M |
| Jul 31, 2026 | $63.06 | $63.30 | $62.54 | $63.01 | +0.17% | 9.09M |
| Jul 30, 2026 | $63.34 | $63.34 | $62.34 | $62.90 | +0.13% | 7.18M |
| Jul 29, 2026 | $64.01 | $64.29 | $62.61 | $62.82 | -2.50% | 8.43M |
| Jul 28, 2026 | $63.66 | $64.46 | $63.45 | $64.43 | +1.48% | 8.09M |
| Jul 27, 2026 | $64.10 | $64.67 | $63.22 | $63.49 | -0.75% | 6.33M |
| Jul 24, 2026 | $63.38 | $64.13 | $63.36 | $63.97 | +1.01% | 7.09M |
| Jul 23, 2026 | $63.73 | $63.94 | $62.87 | $63.33 | -1.77% | 7.68M |
| Jul 22, 2026 | $63.85 | $64.52 | $63.45 | $64.47 | +1.19% | 9.76M |
| Jul 21, 2026 | $63.10 | $63.75 | $62.64 | $63.71 | +0.90% | 9.60M |
| Jul 20, 2026 | $63.72 | $63.97 | $62.97 | $63.14 | 0.00% | 11.49M |
| Jul 17, 2026 | $64.11 | $64.84 | $63.11 | $63.14 | -1.36% | 13.16M |
| Jul 16, 2026 | $63.00 | $64.27 | $62.40 | $64.01 | +1.59% | 12.07M |
| Jul 15, 2026 | $62.15 | $63.16 | $62.12 | $63.01 | +1.40% | 8.85M |
| Jul 14, 2026 | $62.04 | $63.14 | $61.83 | $62.14 | -0.32% | 7.38M |
| Jul 13, 2026 | $62.78 | $62.93 | $61.96 | $62.34 | -0.11% | 6.10M |
| Jul 10, 2026 | $62.42 | $62.75 | $62.14 | $62.41 | +0.82% | 6.42M |
| Jul 9, 2026 | $61.25 | $61.99 | $61.04 | $61.90 | +1.48% | 6.02M |
| Jul 8, 2026 | $62.49 | $62.49 | $60.60 | $61.00 | -3.01% | 7.35M |
| Jul 7, 2026 | $63.27 | $63.39 | $62.86 | $62.89 | +0.10% | 5.90M |
| Jul 6, 2026 | $62.90 | $63.05 | $62.34 | $62.83 | +1.78% | 8.64M |
| Jul 2, 2026 | $62.20 | $62.38 | $61.19 | $61.73 | -0.37% | 6.14M |
| Jul 1, 2026 | $60.40 | $62.20 | $60.20 | $61.96 | +2.58% | 9.39M |
| Jun 30, 2026 | $60.49 | $60.87 | $60.21 | $60.40 | -1.44% | 9.75M |
| Jun 29, 2026 | $60.83 | $61.63 | $60.71 | $61.28 | +0.61% | 7.07M |
| Jun 26, 2026 | $61.44 | $61.51 | $60.35 | $60.91 | -0.49% | 14.69M |
| Jun 25, 2026 | $60.48 | $61.88 | $60.35 | $61.21 | +1.83% | 11.44M |
| Jun 24, 2026 | $60.02 | $60.30 | $59.73 | $60.11 | +0.10% | 10.47M |
| Jun 23, 2026 | $58.92 | $60.13 | $58.58 | $60.05 | +2.33% | 10.93M |
| Jun 22, 2026 | $58.25 | $59.10 | $58.25 | $58.68 | +0.93% | 8.63M |
| Jun 18, 2026 | $58.61 | $58.74 | $57.55 | $58.14 | +0.40% | 22.02M |
| Jun 17, 2026 | $58.95 | $59.45 | $57.41 | $57.91 | — | 12.39M |
