U.S. Bancorp
USB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $59.99 | $60.66 | $59.84 | $60.49 | +1.75% | 5.63M |
| Oct 30, 2026 | $61.05 | $61.05 | $59.15 | $59.45 | -1.96% | 7.35M |
| Oct 29, 2026 | $60.44 | $60.99 | $60.23 | $60.64 | +1.74% | 5.83M |
| Oct 28, 2026 | $59.85 | $59.97 | $59.19 | $59.60 | -0.23% | 5.31M |
| Oct 27, 2026 | $60.17 | $60.21 | $59.20 | $59.74 | +0.07% | 4.79M |
| Oct 26, 2026 | $59.88 | $60.49 | $59.60 | $59.70 | +0.20% | 5.35M |
| Oct 23, 2026 | $59.48 | $59.81 | $58.99 | $59.58 | -0.73% | 5.63M |
| Oct 22, 2026 | $58.72 | $60.03 | $58.65 | $60.02 | +1.64% | 7.24M |
| Oct 21, 2026 | $59.37 | $59.64 | $58.87 | $59.05 | -0.07% | 7.12M |
| Oct 20, 2026 | $58.05 | $59.11 | $57.97 | $59.09 | +2.14% | 7.28M |
| Oct 19, 2026 | $58.48 | $58.76 | $57.82 | $57.85 | -1.50% | 7.60M |
| Oct 16, 2026 | $58.09 | $59.17 | $57.94 | $58.73 | +2.33% | 17.52M |
| Oct 15, 2026 | $56.14 | $57.69 | $55.97 | $57.39 | +2.01% | 12.11M |
| Oct 14, 2026 | $56.06 | $56.35 | $55.70 | $56.26 | -1.11% | 10.55M |
| Oct 13, 2026 | $57.60 | $57.92 | $56.53 | $56.89 | -0.92% | 8.20M |
| Oct 12, 2026 | $57.22 | $57.64 | $57.08 | $57.42 | +0.60% | 5.42M |
| Oct 9, 2026 | $56.74 | $57.30 | $56.47 | $57.08 | +0.09% | 5.21M |
| Oct 8, 2026 | $56.01 | $57.05 | $55.63 | $57.03 | +1.53% | 8.87M |
| Oct 7, 2026 | $56.75 | $56.84 | $55.96 | $56.17 | -1.95% | 9.19M |
| Oct 6, 2026 | $57.54 | $57.79 | $57.05 | $57.29 | +0.03% | 6.11M |
| Oct 5, 2026 | $57.64 | $57.81 | $57.10 | $57.27 | -0.42% | 6.31M |
| Oct 2, 2026 | $57.37 | $57.88 | $57.16 | $57.51 | +0.26% | 7.59M |
| Oct 1, 2026 | $57.31 | $57.67 | $56.04 | $57.36 | -0.69% | 11.17M |
| Sep 30, 2026 | $57.64 | $58.13 | $57.56 | $57.76 | -0.65% | 9.89M |
| Sep 29, 2026 | $58.62 | $59.05 | $57.81 | $58.14 | -1.09% | 7.64M |
| Sep 28, 2026 | $59.12 | $59.33 | $58.66 | $58.78 | -0.93% | 5.76M |
| Sep 25, 2026 | $58.64 | $59.52 | $58.50 | $59.33 | +1.59% | 6.41M |
| Sep 24, 2026 | $58.61 | $58.79 | $57.95 | $58.40 | -0.14% | 7.08M |
| Sep 23, 2026 | $59.00 | $59.38 | $58.42 | $58.48 | -1.62% | 7.64M |
| Sep 22, 2026 | $60.75 | $60.75 | $58.86 | $59.44 | -1.65% | 9.48M |
| Sep 21, 2026 | $60.44 | $60.67 | $59.87 | $60.44 | +0.63% | 7.38M |
| Sep 18, 2026 | $59.85 | $60.34 | $59.65 | $60.06 | -0.32% | 14.87M |
| Sep 17, 2026 | $60.58 | $60.69 | $59.70 | $60.25 | +0.87% | 8.30M |
| Sep 16, 2026 | $62.14 | $62.96 | $58.81 | $59.73 | -4.00% | 17.46M |
| Sep 15, 2026 | $62.92 | $63.18 | $61.86 | $62.22 | -0.73% | 6.76M |
| Sep 14, 2026 | $62.80 | $63.21 | $62.29 | $62.68 | -0.25% | 8.89M |
| 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 | — | 5.62M |
