US Bancorp (USB) went public on November 5, 1987, when it opened at a split-adjusted price of $0.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $56.69 | $57.05 | $53.62 | $54.48 | 64,865,451 |
April 2026 | $52.75 | $58.05 | $51.60 | $56.66 | 187,435,700 |
March 2026 | $53.10 | $54.71 | $49.81 | $52.01 | 244,359,400 |
February 2026 | $55.57 | $60.56 | $53.54 | $54.10 | 209,295,100 |
January 2026 | $52.78 | $56.12 | $52.45 | $55.54 | 241,706,200 |
December 2025 | $47.98 | $54.06 | $47.96 | $52.81 | 193,262,500 |
November 2025 | $45.63 | $48.33 | $44.13 | $48.08 | 135,442,700 |
October 2025 | $47.23 | $48.03 | $44.34 | $45.76 | 225,486,300 |
September 2025 | $46.88 | $49.00 | $46.51 | $47.38 | 207,517,600 |
August 2025 | $42.99 | $47.58 | $42.15 | $47.36 | 168,851,400 |
July 2025 | $43.62 | $46.93 | $42.60 | $43.61 | 275,615,000 |
June 2025 | $41.55 | $44.37 | $40.82 | $43.89 | 215,421,500 |
May 2025 | $38.53 | $43.17 | $38.36 | $41.82 | 151,655,500 |
April 2025 | $40.16 | $41.32 | $33.75 | $38.70 | 286,346,600 |
March 2025 | $44.66 | $44.90 | $38.69 | $40.50 | 286,699,100 |
February 2025 | $44.40 | $45.69 | $43.01 | $44.46 | 162,297,500 |
January 2025 | $45.67 | $48.46 | $44.60 | $45.29 | 195,216,600 |
December 2024 | $50.19 | $50.19 | $44.26 | $45.34 | 140,631,100 |
November 2024 | $45.70 | $50.64 | $44.22 | $49.99 | 161,073,700 |
October 2024 | $42.57 | $47.35 | $40.75 | $45.32 | 188,140,000 |
September 2024 | $43.87 | $43.89 | $40.35 | $42.90 | 162,404,500 |
August 2024 | $41.68 | $43.89 | $37.49 | $43.82 | 158,776,700 |
July 2024 | $36.94 | $42.57 | $36.08 | $41.64 | 206,724,200 |
June 2024 | $37.35 | $37.41 | $34.65 | $36.83 | 165,499,300 |
May 2024 | $37.19 | $39.05 | $35.41 | $37.16 | 157,568,100 |