U.S. Bancorp (USBC) Price History
Daily open, high, low, close and volume for U.S. Bancorp (USBC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €51.02 | €51.02 | €50.62 | €50.62 | 0 |
| 2026-10-08 | €50.20 | €50.20 | €49.75 | €49.75 | 0 |
| 2026-10-07 | €51.12 | €51.26 | €50.18 | €50.18 | 0 |
| 2026-10-06 | €51.20 | €51.20 | €51.04 | €51.04 | 0 |
| 2026-10-05 | €51.40 | €51.46 | €51.22 | €51.34 | 0 |
| 2026-10-02 | €51.10 | €51.40 | €51.02 | €51.02 | 0 |
| 2026-10-01 | €51.14 | €51.14 | €50.02 | €50.02 | 0 |
| 2026-09-30 | €50.90 | €51.04 | €50.82 | €50.86 | 0 |
| 2026-09-29 | €51.76 | €51.76 | €51.76 | €51.76 | 0 |
| 2026-09-28 | €52.10 | €52.10 | €51.76 | €51.76 | 0 |
| 2026-09-25 | €51.20 | €51.86 | €51.20 | €51.78 | 0 |
| 2026-09-24 | €51.36 | €51.64 | €51.12 | €51.12 | 0 |
| 2026-09-23 | €52.08 | €52.16 | €51.72 | €51.72 | 0 |
| 2026-09-22 | €52.70 | €52.98 | €51.52 | €51.52 | 0 |
| 2026-09-21 | €52.48 | €52.62 | €52.48 | €52.60 | 0 |
| 2026-09-18 | €52.40 | €52.50 | €52.28 | €52.28 | 0 |
| 2026-09-17 | €52.62 | €52.76 | €52.26 | €52.40 | 0 |
| 2026-09-16 | €54.12 | €54.20 | €54.12 | €54.16 | 0 |
| 2026-09-15 | €54.22 | €54.56 | €53.98 | €53.98 | 0 |
| 2026-09-14 | €54.34 | €54.50 | €54.26 | €54.26 | 0 |
| 2026-09-11 | €54.00 | €54.60 | €54.00 | €54.02 | 100 |
| 2026-09-10 | €53.58 | €53.76 | €53.42 | €53.42 | 0 |
| 2026-09-09 | €53.74 | €53.84 | €53.64 | €53.64 | 0 |
| 2026-09-08 | €54.64 | €54.68 | €54.18 | €54.18 | 0 |
| 2026-09-07 | €53.74 | €54.02 | €53.74 | €54.02 | 0 |
| 2026-09-04 | €54.64 | €54.64 | €54.38 | €54.52 | 0 |
| 2026-09-03 | €54.04 | €54.60 | €54.04 | €54.60 | 0 |
| 2026-09-02 | €52.96 | €53.96 | €52.88 | €53.96 | 0 |
| 2026-09-01 | €53.14 | €53.34 | €52.82 | €52.82 | 0 |
| 2026-08-31 | €53.84 | €53.84 | €53.22 | €53.22 | 0 |
| 2026-08-28 | €53.70 | €53.94 | €53.48 | €53.92 | 0 |
| 2026-08-27 | €53.98 | €53.98 | €53.12 | €53.56 | 0 |
| 2026-08-26 | €53.56 | €54.00 | €53.48 | €54.00 | 0 |
| 2026-08-25 | €53.68 | €53.68 | €53.38 | €53.38 | 0 |
| 2026-08-24 | €53.14 | €53.48 | €53.14 | €53.42 | 0 |
| 2026-08-21 | €53.00 | €53.28 | €52.78 | €52.92 | 0 |
| 2026-08-20 | €53.76 | €53.88 | €53.50 | €53.54 | 0 |
| 2026-08-19 | €55.90 | €56.00 | €54.38 | €54.38 | 0 |
| 2026-08-18 | €56.02 | €56.34 | €55.84 | €55.84 | 0 |
| 2026-08-17 | €56.28 | €56.48 | €56.10 | €56.48 | 0 |
| 2026-08-14 | €56.70 | €56.70 | €56.20 | €56.38 | 0 |
| 2026-08-13 | €56.50 | €56.74 | €56.40 | €56.40 | 0 |
| 2026-08-12 | €55.74 | €56.02 | €55.48 | €56.02 | 0 |
| 2026-08-11 | €55.60 | €55.60 | €55.58 | €55.60 | 0 |
| 2026-08-10 | €55.34 | €55.72 | €55.02 | €55.72 | 0 |
| 2026-08-07 | €55.40 | €56.00 | €55.30 | €55.30 | 0 |
| 2026-08-06 | €55.74 | €56.14 | €55.50 | €55.50 | 0 |
| 2026-08-05 | €55.96 | €56.14 | €55.54 | €55.54 | 0 |
| 2026-08-04 | €55.68 | €56.08 | €55.50 | €56.08 | 0 |
| 2026-08-03 | €55.06 | €55.26 | €54.90 | €55.08 | 0 |
| 2026-07-31 | €54.58 | €54.74 | €54.58 | €54.74 | 0 |
| 2026-07-30 | €54.90 | €55.46 | €54.28 | €54.28 | 0 |
| 2026-07-29 | €56.52 | €56.52 | €56.12 | €56.12 | 0 |
| 2026-07-28 | €56.30 | €56.30 | €55.92 | €56.20 | 0 |
| 2026-07-27 | €56.42 | €56.62 | €56.12 | €56.12 | 0 |
| 2026-07-24 | €55.74 | €56.26 | €55.74 | €56.26 | 0 |
| 2026-07-23 | €56.26 | €56.64 | €55.42 | €55.42 | 0 |
| 2026-07-22 | €55.74 | €56.04 | €55.74 | €56.04 | 0 |
| 2026-07-21 | €55.28 | €55.52 | €55.28 | €55.46 | 0 |
| 2026-07-20 | €55.40 | €56.00 | €55.36 | €55.46 | 0 |
| 2026-07-17 | €55.58 | €56.00 | €55.58 | €56.00 | 0 |
| 2026-07-16 | €54.92 | €55.88 | €54.84 | €55.88 | 0 |
| 2026-07-15 | €54.36 | €55.08 | €54.36 | €55.08 | 0 |
| 2026-07-14 | €54.60 | €54.66 | €54.40 | €54.66 | 0 |
| 2026-07-13 | €54.68 | €54.94 | €54.48 | €54.48 | 0 |
| 2026-07-10 | €54.10 | €54.70 | €54.10 | €54.70 | 0 |
| 2026-07-09 | €53.38 | €53.90 | €53.38 | €53.90 | 0 |
| 2026-07-08 | €55.04 | €55.60 | €53.48 | €53.48 | 140 |
| 2026-07-07 | €54.98 | €55.32 | €54.98 | €55.32 | 0 |
| 2026-07-06 | €54.26 | €54.90 | €54.26 | €54.88 | 0 |
| 2026-07-03 | €54.04 | €54.30 | €53.78 | €54.30 | 0 |
| 2026-07-02 | €54.28 | €54.76 | €53.82 | €53.82 | 0 |
| 2026-07-01 | €52.74 | €54.18 | €52.74 | €54.18 | 0 |
| 2026-06-30 | €53.36 | €53.80 | €53.08 | €53.08 | 0 |
| 2026-06-29 | €53.60 | €53.60 | €53.60 | €53.60 | 0 |
| 2026-06-26 | €53.60 | €53.60 | €53.60 | €53.60 | 0 |
| 2026-06-25 | €53.16 | €53.96 | €52.86 | €53.96 | 0 |
| 2026-06-24 | €53.04 | €53.04 | €52.80 | €53.04 | 0 |
| 2026-06-23 | €51.68 | €52.48 | €51.42 | €52.48 | 0 |
| 2026-06-22 | €51.00 | €51.58 | €51.00 | €51.58 | 0 |
| 2026-06-19 | €50.72 | €50.92 | €50.72 | €50.86 | 0 |
| 2026-06-18 | €50.54 | €50.98 | €50.52 | €50.52 | 0 |
| 2026-06-17 | €50.78 | €51.00 | €50.78 | €51.00 | 0 |
| 2026-06-16 | €50.50 | €50.50 | €50.04 | €50.50 | 0 |
| 2026-06-15 | €51.28 | €51.36 | €50.36 | €50.36 | 228 |
| 2026-06-12 | €49.77 | €51.08 | €49.77 | €51.08 | 0 |
| 2026-06-11 | €49.45 | €49.62 | €49.25 | €49.25 | 0 |
| 2026-06-10 | €47.90 | €49.67 | €47.90 | €49.67 | 0 |
| 2026-06-09 | €48.09 | €48.30 | €47.96 | €48.02 | 0 |
| 2026-06-08 | €48.03 | €48.33 | €48.03 | €48.23 | 0 |
| 2026-06-05 | €47.24 | €48.29 | €47.24 | €48.29 | 0 |
| 2026-06-04 | €46.01 | €47.46 | €45.93 | €47.46 | 0 |
| 2026-06-03 | €46.94 | €47.03 | €45.99 | €45.99 | 0 |
| 2026-06-02 | €46.06 | €46.66 | €45.95 | €46.66 | 0 |
| 2026-06-01 | €46.94 | €47.04 | €46.32 | €46.32 | 0 |
| 2026-05-29 | €46.79 | €46.85 | €46.66 | €46.78 | 0 |
| 2026-05-28 | €47.09 | €47.27 | €46.81 | €46.81 | 0 |
| 2026-05-27 | €47.78 | €47.78 | €47.19 | €47.19 | 0 |
| 2026-05-26 | €47.70 | €47.70 | €47.16 | €47.16 | 0 |
| 2026-05-25 | €47.47 | €47.53 | €47.47 | €47.49 | 0 |
| 2026-05-22 | €47.08 | €47.31 | €47.08 | €47.31 | 0 |
| 2026-05-21 | €46.83 | €46.97 | €46.78 | €46.79 | 0 |
| 2026-05-20 | €45.97 | €46.76 | €45.97 | €46.76 | 0 |
| 2026-05-19 | €45.88 | €46.06 | €45.82 | €46.06 | 0 |
| 2026-05-18 | €45.38 | €46.00 | €45.38 | €46.00 | 0 |
| 2026-05-15 | €46.02 | €46.02 | €45.17 | €45.17 | 0 |
| 2026-05-14 | €45.28 | €45.85 | €45.23 | €45.85 | 0 |
| 2026-05-13 | €46.46 | €46.47 | €45.55 | €45.55 | 0 |
| 2026-05-12 | €46.25 | €46.53 | €46.13 | €46.13 | 0 |
| 2026-05-11 | €47.14 | €47.38 | €46.41 | €46.41 | 0 |
| 2026-05-08 | €47.15 | €47.20 | €46.70 | €46.70 | 0 |
| 2026-05-07 | €47.90 | €47.90 | €47.18 | €47.18 | 0 |
| 2026-05-06 | €47.48 | €48.20 | €47.48 | €48.20 | 0 |
| 2026-05-05 | €47.32 | €47.54 | €47.30 | €47.54 | 0 |
| 2026-05-04 | €48.00 | €48.03 | €47.54 | €47.54 | 0 |
| 2026-04-30 | €47.56 | €48.25 | €47.55 | €48.25 | 0 |
| 2026-04-29 | €48.36 | €48.36 | €47.63 | €47.63 | 0 |
| 2026-04-28 | €48.20 | €48.40 | €47.89 | €48.26 | 0 |
| 2026-04-27 | €47.21 | €47.88 | €47.21 | €47.88 | 0 |
| 2026-04-24 | €47.79 | €48.43 | €47.79 | €47.80 | 0 |
| 2026-04-23 | €47.85 | €48.64 | €47.85 | €48.64 | 0 |
| 2026-04-22 | €48.68 | €49.01 | €48.58 | €48.58 | 0 |
| 2026-04-21 | €48.45 | €48.74 | €48.45 | €48.69 | 0 |
| 2026-04-20 | €47.96 | €48.76 | €47.96 | €48.76 | 0 |
| 2026-04-17 | €47.15 | €48.12 | €47.12 | €48.12 | 0 |
| 2026-04-16 | €47.85 | €48.00 | €46.84 | €46.84 | 0 |
| 2026-04-15 | €47.67 | €47.91 | €47.64 | €47.91 | 0 |
| 2026-04-14 | €47.68 | €47.73 | €47.44 | €47.46 | 0 |
| 2026-04-13 | €47.07 | €47.44 | €47.07 | €47.29 | 0 |
| 2026-04-10 | €48.09 | €48.09 | €47.73 | €47.73 | 0 |
| 2026-04-09 | €47.26 | €47.74 | €47.17 | €47.74 | 0 |
| 2026-04-08 | €47.32 | €47.49 | €46.99 | €46.99 | 0 |
| 2026-04-07 | €46.33 | €46.33 | €46.08 | €46.08 | 0 |
| 2026-04-02 | €45.16 | €45.73 | €45.01 | €45.73 | 0 |
| 2026-04-01 | €45.16 | €45.51 | €45.06 | €45.51 | 0 |
| 2026-03-31 | €44.50 | €44.61 | €44.15 | €44.47 | 198 |
| 2026-03-30 | €44.33 | €44.33 | €44.33 | €44.33 | 0 |
| 2026-03-27 | €44.83 | €44.83 | €44.21 | €44.33 | 0 |
| 2026-03-26 | €44.76 | €44.80 | €44.54 | €44.54 | 0 |
| 2026-03-25 | €45.51 | €45.51 | €44.95 | €44.95 | 0 |
| 2026-03-24 | €44.41 | €45.20 | €44.31 | €45.20 | 0 |
| 2026-03-23 | €44.31 | €45.15 | €44.06 | €44.67 | 0 |
| 2026-03-20 | €44.31 | €44.43 | €44.15 | €44.15 | 0 |
| 2026-03-19 | €44.72 | €44.87 | €43.81 | €44.35 | 0 |
| 2026-03-18 | €45.01 | €45.06 | €44.86 | €45.03 | 0 |
| 2026-03-17 | €44.37 | €44.83 | €44.37 | €44.70 | 0 |
| 2026-03-16 | €44.83 | €45.08 | €44.67 | €44.74 | 0 |
| 2026-03-13 | €44.73 | €45.21 | €44.73 | €45.08 | 0 |
| 2026-03-12 | €45.04 | €45.12 | €44.58 | €44.75 | 0 |
| 2026-03-11 | €45.22 | €45.22 | €44.33 | €44.65 | 0 |
| 2026-03-10 | €44.82 | €44.97 | €44.65 | €44.97 | 0 |
| 2026-03-09 | €44.38 | €44.63 | €43.77 | €44.01 | 215 |
| 2026-03-06 | €46.49 | €46.49 | €44.73 | €44.73 | 0 |
| 2026-03-05 | €46.63 | €46.97 | €46.21 | €46.38 | 0 |
| 2026-03-04 | €46.22 | €46.72 | €46.22 | €46.72 | 0 |
| 2026-03-03 | €46.40 | €46.49 | €46.04 | €46.49 | 0 |
| 2026-03-02 | €45.96 | €46.92 | €45.95 | €46.92 | 0 |
| 2026-02-27 | €48.24 | €48.33 | €46.63 | €46.63 | 0 |
| 2026-02-26 | €47.82 | €48.37 | €47.76 | €48.37 | 0 |
| 2026-02-25 | €46.56 | €47.20 | €46.56 | €47.20 | 0 |
| 2026-02-24 | €47.35 | €47.35 | €46.66 | €46.66 | 0 |
| 2026-02-23 | €49.32 | €49.76 | €47.71 | €47.71 | 0 |
| 2026-02-20 | €49.40 | €49.40 | €48.92 | €48.92 | 0 |
| 2026-02-19 | €49.50 | €49.79 | €49.11 | €49.11 | 0 |
| 2026-02-18 | €49.24 | €49.67 | €49.24 | €49.67 | 0 |
| 2026-02-17 | €48.56 | €49.24 | €48.56 | €49.24 | 0 |
| 2026-02-16 | €48.72 | €48.78 | €48.72 | €48.74 | 0 |
| 2026-02-13 | €48.72 | €48.99 | €48.49 | €48.65 | 0 |
| 2026-02-12 | €49.79 | €49.94 | €48.79 | €48.79 | 0 |
| 2026-02-11 | €50.93 | €51.24 | €50.67 | €50.67 | 0 |
| 2026-02-10 | €50.69 | €50.76 | €50.68 | €50.68 | 0 |
| 2026-02-09 | €50.78 | €51.11 | €50.73 | €50.97 | 0 |
| 2026-02-06 | €50.13 | €51.14 | €50.08 | €51.14 | 0 |
| 2026-02-05 | €50.33 | €50.39 | €49.82 | €49.82 | 0 |
| 2026-02-04 | €49.70 | €51.01 | €49.56 | €51.01 | 0 |
| 2026-02-03 | €48.58 | €49.65 | €48.47 | €49.65 | 0 |
| 2026-02-02 | €46.99 | €48.41 | €46.99 | €48.41 | 0 |
| 2026-01-30 | €46.96 | €47.15 | €46.93 | €46.95 | 0 |
| 2026-01-29 | €46.54 | €47.01 | €46.54 | €47.01 | 0 |
| 2026-01-28 | €47.17 | €47.20 | €46.76 | €46.76 | 0 |
| 2026-01-27 | €47.10 | €47.10 | €46.85 | €46.94 | 0 |
| 2026-01-26 | €46.83 | €46.93 | €46.65 | €46.76 | 0 |
| 2026-01-23 | €47.87 | €47.87 | €47.36 | €47.36 | 0 |
| 2026-01-22 | €47.51 | €48.07 | €47.51 | €48.07 | 0 |
| 2026-01-21 | €46.50 | €47.21 | €46.32 | €47.21 | 0 |
| 2026-01-20 | €46.04 | €46.60 | €45.70 | €46.60 | 45 |
| 2026-01-19 | €46.42 | €46.42 | €46.32 | €46.32 | 0 |
| 2026-01-16 | €46.54 | €47.08 | €46.23 | €47.08 | 0 |
| 2026-01-15 | €46.05 | €46.63 | €46.02 | €46.63 | 0 |
| 2026-01-14 | €46.31 | €47.27 | €46.13 | €46.13 | 0 |
| 2026-01-13 | €46.70 | €46.70 | €46.47 | €46.49 | 0 |
| 2026-01-12 | €47.05 | €47.05 | €46.13 | €46.17 | 0 |
| 2026-01-09 | €47.71 | €47.85 | €47.35 | €47.85 | 9 |
| 2026-01-08 | €46.81 | €47.94 | €46.81 | €47.94 | 0 |
| 2026-01-07 | €48.03 | €48.03 | €47.33 | €47.33 | 0 |
| 2026-01-06 | €47.46 | €47.72 | €47.42 | €47.72 | 0 |
| 2026-01-05 | €46.22 | €47.54 | €46.22 | €47.54 | 0 |
| 2026-01-02 | €45.04 | €45.75 | €45.04 | €45.63 | 0 |
| 2025-12-30 | €46.61 | €46.61 | €46.61 | €46.61 | 0 |
| 2025-12-29 | €46.61 | €46.61 | €46.61 | €46.61 | 0 |
| 2025-12-23 | €46.58 | €46.63 | €46.54 | €46.61 | 0 |
| 2025-12-22 | €46.06 | €46.44 | €46.06 | €46.44 | 0 |
| 2025-12-19 | €45.98 | €46.12 | €45.89 | €46.12 | 0 |
| 2025-12-18 | €45.78 | €46.13 | €45.78 | €46.13 | 0 |
| 2025-12-17 | €45.65 | €45.81 | €45.56 | €45.81 | 0 |
| 2025-12-16 | €45.58 | €45.88 | €45.35 | €45.35 | 0 |
| 2025-12-15 | €45.65 | €45.76 | €45.54 | €45.54 | 0 |
| 2025-12-12 | €45.81 | €45.90 | €45.65 | €45.89 | 0 |
| 2025-12-11 | €45.65 | €45.81 | €45.54 | €45.76 | 0 |
| 2025-12-10 | €44.31 | €45.15 | €44.10 | €45.15 | 0 |
| 2025-12-09 | €44.21 | €44.62 | €44.03 | €44.62 | 0 |
| 2025-12-08 | €44.09 | €44.49 | €44.05 | €44.49 | 0 |
| 2025-12-05 | €44.06 | €44.26 | €43.92 | €44.26 | 0 |
| 2025-12-04 | €43.70 | €44.15 | €43.51 | €44.15 | 0 |
| 2025-12-03 | €42.76 | €43.39 | €42.67 | €43.39 | 0 |
| 2025-12-02 | €42.53 | €42.86 | €42.53 | €42.86 | 0 |
| 2025-12-01 | €42.04 | €42.72 | €41.97 | €42.72 | 0 |
| 2025-11-28 | €42.42 | €42.45 | €42.25 | €42.45 | 0 |
| 2025-11-27 | €42.26 | €42.37 | €41.99 | €42.37 | 0 |
| 2025-11-26 | €42.36 | €42.38 | €42.22 | €42.38 | 0 |
| 2025-11-25 | €41.41 | €42.30 | €41.09 | €42.30 | 0 |
| 2025-11-24 | €41.57 | €41.57 | €41.22 | €41.29 | 0 |
| 2025-11-21 | €40.47 | €41.34 | €40.45 | €41.34 | 0 |
| 2025-11-20 | €40.86 | €41.08 | €40.39 | €41.08 | 0 |
| 2025-11-19 | €39.69 | €40.13 | €39.66 | €40.13 | 0 |
| 2025-11-18 | €39.13 | €39.79 | €38.90 | €39.79 | 0 |
| 2025-11-17 | €40.65 | €40.67 | €39.94 | €39.94 | 0 |
| 2025-11-14 | €40.72 | €40.72 | €40.50 | €40.58 | 0 |
| 2025-11-13 | €41.31 | €41.31 | €41.02 | €41.02 | 0 |
| 2025-11-12 | €41.17 | €41.36 | €41.10 | €41.36 | 0 |
| 2025-11-11 | €41.13 | €41.18 | €40.98 | €41.18 | 0 |
| 2025-11-10 | €41.09 | €41.09 | €40.90 | €40.98 | 0 |
| 2025-11-07 | €40.72 | €40.72 | €40.22 | €40.22 | 0 |
| 2025-11-06 | €40.49 | €40.67 | €40.40 | €40.40 | 0 |
| 2025-11-05 | €40.32 | €40.56 | €40.22 | €40.56 | 0 |
| 2025-11-04 | €40.13 | €40.62 | €40.12 | €40.62 | 0 |
| 2025-11-03 | €40.43 | €40.72 | €40.31 | €40.31 | 0 |
| 2025-10-31 | €40.40 | €40.46 | €40.26 | €40.36 | 0 |
| 2025-10-30 | €40.18 | €40.83 | €40.11 | €40.79 | 0 |
| 2025-10-29 | €40.72 | €40.72 | €40.24 | €40.59 | 0 |
| 2025-10-28 | €40.99 | €40.99 | €40.63 | €40.63 | 0 |
| 2025-10-27 | €41.63 | €41.87 | €41.10 | €41.10 | 35 |
| 2025-10-24 | €41.28 | €41.74 | €41.12 | €41.74 | 0 |
| 2025-10-23 | €41.17 | €41.92 | €40.71 | €40.71 | 0 |
| 2025-10-22 | €41.06 | €41.21 | €40.71 | €41.06 | 0 |
| 2025-10-21 | €40.54 | €41.03 | €40.47 | €41.03 | 0 |
| 2025-10-20 | €39.47 | €40.15 | €39.33 | €40.15 | 0 |
| 2025-10-17 | €38.46 | €39.51 | €38.46 | €39.42 | 0 |
| 2025-10-16 | €40.06 | €40.94 | €39.86 | €40.36 | 220 |
| 2025-10-15 | €40.62 | €40.83 | €40.10 | €40.10 | 0 |
| 2025-10-14 | €39.71 | €40.20 | €39.71 | €40.20 | 0 |
| 2025-10-13 | €39.56 | €39.90 | €39.48 | €39.90 | 0 |
| 2025-10-10 | €40.83 | €40.88 | €40.79 | €40.88 | 0 |
| 2025-10-09 | €40.51 | €40.72 | €40.51 | €40.72 | 0 |