| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $48.18 | $49.00 | $46.77 | $47.10 | 54,547,319 |
September 2025 | $47.83 | $49.98 | $47.44 | $48.33 | 207,517,600 |
August 2025 | $43.85 | $48.54 | $43.00 | $48.31 | 168,851,400 |
July 2025 | $44.49 | $47.88 | $43.45 | $44.48 | 275,615,000 |
June 2025 | $42.38 | $45.26 | $41.64 | $44.77 | 215,421,500 |
May 2025 | $39.30 | $44.04 | $39.13 | $42.66 | 151,655,500 |
April 2025 | $40.96 | $42.15 | $34.43 | $39.48 | 286,346,600 |
March 2025 | $45.56 | $45.81 | $39.46 | $41.32 | 286,699,100 |
February 2025 | $45.29 | $46.61 | $43.87 | $45.35 | 162,297,500 |
January 2025 | $46.59 | $49.43 | $45.50 | $46.20 | 195,216,600 |
December 2024 | $51.20 | $51.20 | $45.15 | $46.25 | 140,631,100 |
November 2024 | $46.61 | $51.66 | $45.11 | $51.00 | 161,073,700 |
October 2024 | $43.43 | $48.30 | $41.57 | $46.23 | 188,140,000 |
September 2024 | $44.75 | $44.78 | $41.16 | $43.76 | 162,404,500 |
August 2024 | $42.51 | $44.78 | $38.25 | $44.70 | 158,776,700 |
July 2024 | $37.68 | $43.42 | $36.81 | $42.48 | 206,724,200 |
June 2024 | $38.10 | $38.16 | $35.34 | $37.57 | 165,499,300 |
May 2024 | $37.94 | $39.83 | $36.12 | $37.90 | 157,568,100 |
April 2024 | $41.67 | $41.83 | $36.26 | $37.98 | 164,029,200 |
March 2024 | $38.46 | $41.98 | $37.83 | $41.78 | 176,624,200 |
February 2024 | $38.43 | $38.98 | $35.93 | $38.78 | 176,567,100 |
January 2024 | $39.85 | $40.97 | $36.09 | $38.39 | 201,554,200 |
December 2023 | $34.64 | $41.90 | $34.58 | $40.00 | 215,711,800 |
November 2023 | $29.13 | $34.99 | $28.71 | $34.84 | 184,559,700 |
October 2023 | $29.81 | $33.09 | $27.85 | $29.14 | 299,758,800 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
