U.S. Bancorp (USB)

Historical Prices For U.S. Bancorp (USB)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	41.27	43.07	41.27	43.01	10,427,025	43.01
4/01/2025	41.86	42.01	41.34	41.77	9,513,939	41.77
3/31/2025	41.39	42.34	41.16	42.22	10,548,368	42.22
3/28/2025	43.16	43.43	42.15	42.26	7,154,108	41.76
3/27/2025	43.74	43.90	43.13	43.23	8,171,132	42.72
3/26/2025	43.92	44.45	43.58	43.77	9,585,394	43.25
3/25/2025	43.78	44.03	43.49	43.70	7,376,441	43.18
3/24/2025	43.22	43.86	43.11	43.76	8,235,241	43.24
3/21/2025	42.35	43.01	42.12	42.84	69,002,062	42.33
3/20/2025	42.26	43.09	42.20	42.61	9,203,142	42.11
3/19/2025	42.28	42.92	42.17	42.68	12,043,405	42.17
3/18/2025	42.36	42.53	42.08	42.28	13,725,431	41.78
3/17/2025	41.98	42.50	41.67	42.18	9,851,427	41.68
3/14/2025	41.32	42.09	41.13	42.02	12,740,254	41.52
3/13/2025	41.93	41.97	40.81	40.92	9,564,262	40.44
3/12/2025	42.12	42.21	41.02	41.68	13,660,576	41.19
3/11/2025	42.40	42.71	41.40	41.56	17,586,937	41.07
3/10/2025	43.80	44.30	41.98	42.37	18,142,831	41.87
3/07/2025	44.38	44.79	43.58	44.72	10,793,241	44.19
3/06/2025	44.21	44.82	43.84	44.38	9,937,920	43.85
3/05/2025	44.58	45.00	43.88	44.67	8,956,577	44.14
3/04/2025	45.50	45.75	44.18	44.61	10,798,587	44.08
3/03/2025	47.11	47.37	45.77	46.24	9,673,767	45.69
2/28/2025	46.45	46.94	46.08	46.90	10,100,677	46.35
2/27/2025	45.82	46.77	45.82	46.28	6,315,445	45.73
2/26/2025	46.19	46.54	45.60	45.75	9,056,098	45.21
2/25/2025	45.99	46.20	45.37	45.91	12,635,724	45.37
2/24/2025	46.08	46.19	45.41	45.61	8,069,334	45.07
2/21/2025	46.80	46.93	45.74	45.87	9,327,005	45.33
2/20/2025	47.10	47.24	46.15	46.76	6,909,094	46.21
2/19/2025	47.48	47.60	46.05	47.12	10,999,196	46.56
2/18/2025	47.88	48.00	46.85	47.94	5,507,040	47.37
2/14/2025	47.56	48.05	47.50	47.75	5,399,006	47.19
2/13/2025	47.47	47.56	46.84	47.39	6,352,169	46.83
2/12/2025	47.15	47.62	46.98	47.49	6,180,139	46.93
2/11/2025	46.69	47.67	46.46	47.59	7,744,389	47.03
2/10/2025	47.28	47.32	46.48	46.88	8,458,527	46.33
2/07/2025	47.81	48.00	46.88	47.23	8,115,374	46.67
2/06/2025	47.93	48.07	47.39	47.74	9,101,124	47.18
2/05/2025	47.82	48.20	47.29	47.38	10,810,507	46.82
2/04/2025	47.15	47.83	46.98	47.45	11,088,180	46.89
2/03/2025	46.84	47.44	46.55	46.87	10,879,750	46.32
1/31/2025	48.00	48.35	47.67	47.78	11,182,697	47.21
1/30/2025	48.20	48.46	47.70	48.00	6,679,457	47.43
1/29/2025	48.35	49.18	47.55	47.66	15,331,361	47.10
1/28/2025	49.60	49.76	47.96	48.44	12,309,581	47.87
1/27/2025	49.25	49.72	49.02	49.54	5,987,328	48.95
1/24/2025	48.17	49.38	48.17	49.07	8,259,478	48.49
1/23/2025	48.74	48.95	48.15	48.43	8,138,819	47.86
1/22/2025	48.99	49.09	47.94	48.63	9,541,125	48.05
1/21/2025	48.66	49.41	48.33	49.32	11,644,674	48.74
1/17/2025	48.78	48.78	47.41	48.36	14,835,710	47.79
1/16/2025	47.89	49.21	47.20	48.03	19,042,443	47.46
1/15/2025	50.45	51.12	50.24	50.90	13,924,682	50.30
1/14/2025	48.81	49.34	48.67	49.06	8,783,438	48.48
1/13/2025	47.54	48.41	47.41	48.39	9,164,261	47.82
1/10/2025	47.89	48.09	47.05	47.38	8,528,563	46.82
1/08/2025	48.66	48.69	47.89	48.52	5,955,542	47.95
1/07/2025	49.31	49.46	48.47	48.70	6,014,324	48.12
1/06/2025	49.21	49.67	48.65	48.73	7,261,144	48.15
1/03/2025	48.02	48.89	47.83	48.86	6,419,152	48.28