The highest closing price for US Bancorp (USB) last month was $49.05, on November 28. It was up 5.4% for the month. The latest price is $54.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $48.91 | $49.26 | $48.84 | $49.05 | 3,280,100 |
November 26 2025 | $48.92 | $49.30 | $48.74 | $48.95 | 4,452,700 |
November 25 2025 | $48.05 | $49.19 | $47.98 | $48.91 | 10,153,100 |
November 24 2025 | $47.77 | $47.93 | $47.22 | $47.75 | 10,955,800 |
November 21 2025 | $46.83 | $48.16 | $46.63 | $47.78 | 7,874,000 |
November 20 2025 | $47.20 | $47.76 | $46.43 | $46.49 | 8,172,200 |
November 19 2025 | $45.88 | $46.84 | $45.80 | $46.80 | 8,899,100 |
November 18 2025 | $45.27 | $46.34 | $45.02 | $45.92 | 8,035,200 |
November 17 2025 | $46.90 | $46.99 | $45.27 | $45.47 | 7,832,100 |
November 14 2025 | $47.19 | $47.38 | $46.67 | $47.10 | 6,121,500 |
November 13 2025 | $47.73 | $48.02 | $47.07 | $47.31 | 6,287,900 |
November 12 2025 | $47.77 | $48.51 | $47.70 | $47.89 | 5,664,400 |
November 11 2025 | $47.70 | $47.94 | $47.32 | $47.62 | 4,751,600 |
November 10 2025 | $47.41 | $47.81 | $47.11 | $47.58 | 5,685,900 |
November 07 2025 | $46.62 | $47.34 | $46.47 | $47.32 | 6,870,400 |
November 06 2025 | $46.79 | $47.18 | $46.49 | $46.85 | 7,170,000 |
November 05 2025 | $46.43 | $47.01 | $46.02 | $46.74 | 5,577,200 |
November 04 2025 | $46.45 | $46.99 | $46.16 | $46.43 | 7,204,300 |
November 03 2025 | $46.55 | $46.81 | $45.98 | $46.62 | 10,455,200 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
