| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $57.31 | $57.88 | $56.04 | $57.51 | 18,763,855 |
September 2026 | $61.07 | $63.12 | $57.27 | $57.76 | 164,309,400 |
August 2026 | $62.77 | $65.47 | $60.89 | $61.01 | 129,114,800 |
July 2026 | $59.84 | $64.24 | $59.64 | $62.42 | 182,188,300 |
June 2026 | $52.93 | $60.79 | $52.18 | $59.84 | 214,532,600 |
May 2026 | $55.69 | $56.04 | $51.40 | $53.88 | 164,187,400 |
April 2026 | $51.82 | $57.02 | $50.69 | $55.66 | 187,435,700 |
March 2026 | $52.16 | $53.74 | $48.92 | $51.09 | 244,359,400 |
February 2026 | $54.58 | $59.49 | $52.59 | $53.14 | 209,295,100 |
January 2026 | $51.85 | $55.13 | $51.52 | $54.55 | 241,706,200 |
December 2025 | $47.13 | $53.11 | $47.11 | $51.88 | 193,262,500 |
November 2025 | $44.83 | $47.47 | $43.35 | $47.23 | 135,442,700 |
October 2025 | $46.40 | $47.18 | $43.55 | $44.95 | 225,486,300 |
September 2025 | $46.06 | $48.13 | $45.68 | $46.54 | 207,517,600 |
August 2025 | $42.23 | $46.74 | $41.41 | $46.52 | 168,851,400 |
July 2025 | $42.84 | $46.10 | $41.84 | $42.84 | 275,615,000 |
June 2025 | $40.81 | $43.58 | $40.10 | $43.11 | 215,421,500 |
May 2025 | $37.84 | $42.40 | $37.68 | $41.08 | 151,655,500 |
April 2025 | $39.45 | $40.59 | $33.15 | $38.01 | 286,346,600 |
March 2025 | $43.87 | $44.11 | $38.00 | $39.79 | 286,699,100 |
February 2025 | $43.62 | $44.88 | $42.25 | $43.67 | 162,297,500 |
January 2025 | $44.86 | $47.60 | $43.81 | $44.49 | 195,216,600 |
December 2024 | $49.30 | $49.30 | $43.48 | $44.54 | 140,631,100 |
November 2024 | $44.89 | $49.74 | $43.44 | $49.11 | 161,073,700 |
October 2024 | $41.82 | $46.51 | $40.03 | $44.52 | 188,140,000 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.