US Bancorp (USB) went public on November 5, 1987, when it opened at a split-adjusted price of $0.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $41.860 | $43.070 | $35.180 | $39.920 | 262,128,504 |
March 2025 | $46.553 | $46.810 | $40.327 | $42.220 | 286,700,123 |
February 2025 | $46.286 | $47.625 | $44.828 | $46.345 | 162,298,960 |
January 2025 | $47.610 | $50.515 | $46.493 | $47.215 | 195,218,659 |
December 2024 | $52.319 | $52.319 | $46.139 | $47.264 | 140,633,057 |
November 2024 | $47.635 | $52.789 | $46.100 | $52.114 | 161,074,918 |
October 2024 | $44.378 | $49.356 | $42.481 | $47.244 | 188,141,160 |
September 2024 | $45.723 | $45.757 | $42.063 | $44.721 | 162,405,252 |
August 2024 | $43.446 | $45.757 | $39.084 | $45.680 | 158,777,332 |
July 2024 | $38.503 | $44.374 | $37.614 | $43.407 | 206,725,899 |
June 2024 | $38.935 | $38.993 | $36.117 | $38.397 | 166,297,835 |
May 2024 | $38.773 | $40.703 | $36.910 | $38.735 | 157,569,229 |
April 2024 | $42.584 | $42.747 | $37.054 | $38.811 | 164,032,225 |
March 2024 | $39.300 | $42.900 | $38.658 | $42.699 | 176,625,155 |
February 2024 | $39.272 | $39.838 | $36.707 | $39.630 | 176,567,661 |
January 2024 | $40.726 | $41.869 | $36.877 | $39.234 | 201,555,403 |
December 2023 | $35.397 | $42.822 | $35.341 | $40.877 | 215,712,415 |
November 2023 | $29.765 | $35.756 | $29.331 | $35.602 | 184,563,771 |
October 2023 | $30.465 | $33.818 | $28.457 | $29.774 | 299,759,576 |
September 2023 | $33.899 | $34.534 | $29.685 | $30.876 | 259,215,374 |
August 2023 | $36.291 | $37.221 | $32.399 | $33.614 | 235,651,980 |
July 2023 | $30.513 | $36.705 | $29.491 | $36.512 | 278,113,087 |
June 2023 | $27.286 | $30.826 | $26.588 | $30.402 | 315,501,644 |
May 2023 | $31.048 | $31.120 | $24.720 | $27.104 | 416,989,449 |
April 2023 | $32.815 | $33.033 | $28.337 | $31.075 | 325,151,781 |
