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 |
|---|---|---|---|---|---|
July 2026 | $60.40 | $64.84 | $60.20 | $63.01 | 171,810,565 |
June 2026 | $53.42 | $61.35 | $52.67 | $60.40 | 214,532,600 |
May 2026 | $56.21 | $56.57 | $51.89 | $54.38 | 164,187,400 |
April 2026 | $52.30 | $57.56 | $51.16 | $56.18 | 187,435,700 |
March 2026 | $52.65 | $54.24 | $49.38 | $51.57 | 244,359,400 |
February 2026 | $55.09 | $60.05 | $53.08 | $53.64 | 209,295,100 |
January 2026 | $52.34 | $55.64 | $52.00 | $55.07 | 241,706,200 |
December 2025 | $47.57 | $53.60 | $47.55 | $52.37 | 193,262,500 |
November 2025 | $45.25 | $47.92 | $43.76 | $47.68 | 135,442,700 |
October 2025 | $46.83 | $47.63 | $43.96 | $45.37 | 225,486,300 |
September 2025 | $46.49 | $48.58 | $46.11 | $46.98 | 207,517,600 |
August 2025 | $42.62 | $47.18 | $41.79 | $46.96 | 168,851,400 |
July 2025 | $43.25 | $46.54 | $42.24 | $43.24 | 275,615,000 |
June 2025 | $41.19 | $43.99 | $40.47 | $43.52 | 215,421,500 |
May 2025 | $38.20 | $42.80 | $38.04 | $41.46 | 151,655,500 |
April 2025 | $39.82 | $40.97 | $33.46 | $38.37 | 286,346,600 |
March 2025 | $44.28 | $44.52 | $38.36 | $40.16 | 286,699,100 |
February 2025 | $44.03 | $45.30 | $42.64 | $44.08 | 162,297,500 |
January 2025 | $45.28 | $48.05 | $44.22 | $44.91 | 195,216,600 |
December 2024 | $49.76 | $49.76 | $43.89 | $44.96 | 140,631,100 |
November 2024 | $45.31 | $50.21 | $43.85 | $49.57 | 161,073,700 |
October 2024 | $42.21 | $46.95 | $40.41 | $44.94 | 188,140,000 |
September 2024 | $43.49 | $43.52 | $40.01 | $42.54 | 162,404,500 |
August 2024 | $41.32 | $43.52 | $37.17 | $43.45 | 158,776,700 |
July 2024 | $36.62 | $42.21 | $35.78 | $41.29 | 206,724,200 |