U.S. Bancorp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	60.250	60.338	59.535	59.715	49.310	243
2021-11-23	59.520	60.080	59.520	59.990	49.537	10
2021-11-22	58.460	59.420	58.460	59.378	49.032	54
2021-11-19	58.226	58.370	57.270	58.050	47.935	2,303
2021-11-18	59.060	59.790	59.060	59.790	49.372	52
2021-11-17	60.520	60.520	59.419	59.425	49.071	217,118
2021-11-16	60.590	60.890	60.550	60.890	50.280	138
2021-11-15	60.860	60.860	60.600	60.739	50.156	115
2021-11-12	60.410	60.410	60.130	60.130	49.653	1
2021-11-11	60.490	61.030	60.490	61.010	50.379	302
2021-11-10	60.490	60.710	60.260	60.710	50.132	681
2021-11-09	60.300	60.300	59.665	59.748	49.337	307
2021-11-08	61.060	61.060	60.440	60.570	50.016	708
2021-11-05	61.020	61.110	60.595	60.595	50.037	353
2021-11-04	61.680	61.680	59.760	59.870	49.438	844
2021-11-03	61.000	61.860	60.580	61.860	51.081	548
2021-11-02	60.720	60.971	60.700	60.850	50.247	80,730
2021-11-01	61.010	61.010	60.560	60.565	50.012	159
2021-10-29	61.190	61.190	60.525	60.735	50.152	1,463
2021-10-28	60.600	60.743	60.310	60.520	49.975	146
2021-10-27	62.240	62.240	60.610	60.720	50.140	3,105
2021-10-26	62.356	62.535	62.305	62.535	51.639	210
2021-10-25	62.990	63.010	62.370	62.595	51.688	278
2021-10-22	62.380	62.800	62.230	62.300	51.445	678
2021-10-21	62.800	62.800	62.280	62.280	51.428	245
2021-10-20	62.040	62.500	62.040	62.500	51.610	480
2021-10-19	61.130	61.130	61.130	61.130	50.478	3
2021-10-18	60.050	60.930	59.990	60.660	50.090	1,714
2021-10-15	60.310	60.310	59.250	60.130	49.653	2,599
2021-10-14	59.960	59.960	58.735	59.780	49.364	4,992

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.