U.S. Bancorp (USB)

Historical Prices For U.S. Bancorp (USB)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	39.73	40.47	39.28	40.34	10,562,940	40.34
4/29/2025	39.95	40.56	39.76	40.50	8,390,357	40.50
4/28/2025	40.05	40.39	39.77	40.18	5,264,343	40.18
4/25/2025	39.76	40.13	39.65	39.92	6,432,815	39.92
4/24/2025	39.30	40.20	39.26	40.05	9,478,340	40.05
4/23/2025	40.00	41.15	39.31	39.51	12,753,891	39.51
4/22/2025	38.26	39.06	38.16	39.00	8,306,582	39.00
4/21/2025	37.91	38.08	37.24	37.81	11,260,972	37.81
4/17/2025	37.94	38.68	37.80	38.20	12,538,852	38.20
4/16/2025	38.22	39.15	37.43	37.82	17,381,110	37.82
4/15/2025	38.24	39.38	38.24	38.63	11,704,608	38.63
4/14/2025	38.51	38.77	37.77	38.20	12,808,764	38.20
4/11/2025	37.00	37.97	36.48	37.86	18,556,291	37.86
4/10/2025	38.46	38.48	36.36	37.25	20,952,619	37.25
4/09/2025	35.82	39.85	35.49	39.30	22,911,148	39.30
4/08/2025	37.94	38.60	35.73	36.40	18,708,676	36.40
4/07/2025	35.80	37.95	35.18	36.80	21,853,922	36.80
4/04/2025	37.37	37.69	35.74	36.83	19,864,693	36.83
4/03/2025	41.15	41.22	38.71	38.79	16,693,552	38.79
4/02/2025	41.27	43.07	41.27	43.01	10,427,035	43.01
4/01/2025	41.86	42.01	41.34	41.77	9,513,939	41.77
3/31/2025	41.39	42.34	41.16	42.22	10,548,368	42.22
3/28/2025	43.16	43.43	42.15	42.26	7,154,108	42.26
3/27/2025	43.74	43.90	43.13	43.23	8,171,132	43.23
3/26/2025	43.92	44.45	43.58	43.77	9,585,394	43.77
3/25/2025	43.78	44.03	43.49	43.70	7,376,441	43.70
3/24/2025	43.22	43.86	43.11	43.76	8,235,241	43.76
3/21/2025	42.35	43.01	42.12	42.84	69,002,062	42.84
3/20/2025	42.26	43.09	42.20	42.61	9,203,142	42.61
3/19/2025	42.28	42.92	42.17	42.68	12,043,405	42.68
3/18/2025	42.36	42.53	42.08	42.28	13,725,431	42.28
3/17/2025	41.98	42.50	41.67	42.18	9,851,427	42.18
3/14/2025	41.32	42.09	41.13	42.02	12,740,254	42.02
3/13/2025	41.93	41.97	40.81	40.92	9,564,262	40.92
3/12/2025	42.12	42.21	41.02	41.68	13,660,576	41.68
3/11/2025	42.40	42.71	41.40	41.56	17,586,937	41.56
3/10/2025	43.80	44.30	41.98	42.37	18,142,831	42.37
3/07/2025	44.38	44.79	43.58	44.72	10,793,241	44.72
3/06/2025	44.21	44.82	43.84	44.38	9,937,920	44.38
3/05/2025	44.58	45.00	43.88	44.67	8,956,577	44.67
3/04/2025	45.50	45.75	44.18	44.61	10,798,587	44.61
3/03/2025	47.11	47.37	45.77	46.24	9,673,767	46.24
2/28/2025	46.45	46.94	46.08	46.90	10,100,683	46.90
2/27/2025	45.82	46.77	45.82	46.28	6,315,445	46.28
2/26/2025	46.19	46.54	45.60	45.75	9,056,098	45.75
2/25/2025	45.99	46.20	45.37	45.91	12,635,724	45.91
2/24/2025	46.08	46.19	45.41	45.61	8,069,334	45.61
2/21/2025	46.80	46.80	45.74	45.87	9,327,005	45.87
2/20/2025	47.10	47.24	46.15	46.76	6,909,094	46.76
2/19/2025	47.48	47.60	46.05	47.12	10,999,196	47.12
2/18/2025	47.88	48.00	46.85	47.94	5,507,040	47.94
2/14/2025	47.56	48.05	47.50	47.75	5,399,006	47.75
2/13/2025	47.47	47.56	46.84	47.39	6,352,169	47.39
2/12/2025	47.15	47.62	46.98	47.49	6,180,139	47.49
2/11/2025	46.69	47.67	46.46	47.59	7,744,389	47.59
2/10/2025	47.28	47.32	46.48	46.88	8,458,527	46.88
2/07/2025	47.81	48.00	46.88	47.23	8,115,374	47.23
2/06/2025	47.93	48.07	47.39	47.74	9,101,124	47.74
2/05/2025	47.82	48.20	47.29	47.38	10,810,507	47.38
2/04/2025	47.15	47.83	46.98	47.45	11,088,180	47.45
2/03/2025	46.84	47.44	46.55	46.87	10,879,560	46.87