U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 73.570 | 74.270 | 73.010 | 73.010 | 73.010 | 210 |
| 2026-10-16 | 75.180 | 75.180 | 74.480 | 74.480 | 74.480 | 39 |
| 2026-10-15 | 70.560 | 73.430 | 70.080 | 73.430 | 73.430 | 452 |
| 2026-10-14 | 71.000 | 71.000 | 70.100 | 70.560 | 70.560 | 268 |
| 2026-10-13 | 71.420 | 71.470 | 71.420 | 71.470 | 71.470 | 88 |
| 2026-10-09 | 71.890 | 72.170 | 71.000 | 71.470 | 71.470 | 616 |
| 2026-10-08 | 70.700 | 71.890 | 69.900 | 71.890 | 71.890 | 128 |
| 2026-10-07 | 71.610 | 71.610 | 69.930 | 70.840 | 70.840 | 396 |
| 2026-10-06 | 72.170 | 72.170 | 71.250 | 71.330 | 71.330 | 210 |
| 2026-10-05 | 75.220 | 75.220 | 71.400 | 72.000 | 72.000 | 668 |
| 2026-10-02 | 75.460 | 75.510 | 75.390 | 75.390 | 75.390 | 150 |
| 2026-10-01 | 75.250 | 75.250 | 73.500 | 75.090 | 75.090 | 427 |
| 2026-09-30 | 74.850 | 76.150 | 74.850 | 75.800 | 75.800 | 411 |
| 2026-09-29 | 76.990 | 77.760 | 75.500 | 75.770 | 75.770 | 272 |
| 2026-09-28 | 83.590 | 83.590 | 76.870 | 83.580 | 83.580 | 134 |
| 2026-09-25 | 77.260 | 77.330 | 76.000 | 77.040 | 77.040 | 399 |
| 2026-09-24 | 75.280 | 76.080 | 75.280 | 76.000 | 76.000 | 103 |
| 2026-09-23 | 76.090 | 76.350 | 75.780 | 75.780 | 75.780 | 246 |
| 2026-09-22 | 77.140 | 77.140 | 75.640 | 76.050 | 76.050 | 127 |
| 2026-09-21 | 77.610 | 77.610 | 77.160 | 77.360 | 77.360 | 149 |
| 2026-09-18 | 77.200 | 77.660 | 77.200 | 77.590 | 77.590 | 234 |
| 2026-09-17 | 78.190 | 78.190 | 77.610 | 77.610 | 77.610 | 70 |
| 2026-09-16 | 80.470 | 80.470 | 76.320 | 77.040 | 77.040 | 101 |
| 2026-09-15 | 80.920 | 80.920 | 80.100 | 80.470 | 80.470 | 63 |
| 2026-09-14 | 80.600 | 80.600 | 80.480 | 80.480 | 80.480 | 41 |
| 2026-09-11 | 79.530 | 80.120 | 79.530 | 80.120 | 80.120 | 4 |
| 2026-09-10 | 79.280 | 79.530 | 79.190 | 79.530 | 79.530 | 68 |
| 2026-09-09 | 79.000 | 79.440 | 79.000 | 79.280 | 79.280 | 57 |
| 2026-09-08 | 80.130 | 80.200 | 79.830 | 79.830 | 79.830 | 89 |
| 2026-09-04 | 81.280 | 81.760 | 81.120 | 81.440 | 81.440 | 352 |
| 2026-09-03 | 81.200 | 81.280 | 81.000 | 81.280 | 81.280 | 35 |
| 2026-09-02 | 78.960 | 80.380 | 78.960 | 80.160 | 80.160 | 255 |
| 2026-09-01 | 80.160 | 80.160 | 78.250 | 78.960 | 78.960 | 236 |
| 2026-08-31 | 79.840 | 80.480 | 79.840 | 80.160 | 80.160 | 220 |
| 2026-08-28 | 81.600 | 81.840 | 81.280 | 81.280 | 81.280 | 28 |
| 2026-08-27 | 79.840 | 80.880 | 79.840 | 80.880 | 80.880 | 76 |
| 2026-08-26 | 80.350 | 81.600 | 80.350 | 81.440 | 81.440 | 178 |
| 2026-08-25 | 80.480 | 80.640 | 80.350 | 80.350 | 80.350 | 68 |
| 2026-08-24 | 81.200 | 81.200 | 80.410 | 80.480 | 80.480 | 48 |
| 2026-08-21 | 80.000 | 80.000 | 79.850 | 79.850 | 79.850 | 7 |
| 2026-08-20 | 81.360 | 81.360 | 81.360 | 81.360 | 81.360 | 12 |
| 2026-08-19 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-08-18 | 85.950 | 85.950 | 84.320 | 84.400 | 84.400 | 101 |
| 2026-08-17 | 85.860 | 85.860 | 84.600 | 84.960 | 84.960 | 185 |
| 2026-08-14 | 85.680 | 85.680 | 85.360 | 85.360 | 85.360 | 440 |
| 2026-08-13 | 84.380 | 84.720 | 84.380 | 84.720 | 84.720 | 135 |
| 2026-08-12 | 83.280 | 84.000 | 83.280 | 84.000 | 84.000 | 226 |
| 2026-08-11 | 82.990 | 83.200 | 81.200 | 83.000 | 83.000 | 4,566 |
| 2026-08-10 | 80.640 | 82.160 | 80.640 | 82.160 | 82.160 | 189 |
| 2026-08-07 | 82.280 | 82.280 | 81.040 | 81.040 | 81.040 | 233 |
| 2026-08-06 | 81.680 | 82.410 | 80.680 | 81.680 | 81.680 | 4,105 |
| 2026-08-05 | 82.240 | 82.560 | 82.240 | 82.500 | 82.500 | 1,691 |
| 2026-08-04 | 82.490 | 83.030 | 82.490 | 83.000 | 83.000 | 172 |
| 2026-08-03 | 80.160 | 82.490 | 80.160 | 80.960 | 80.960 | 8,644 |
| 2026-07-31 | 80.240 | 80.240 | 79.750 | 80.160 | 80.160 | 67 |
| 2026-07-30 | 79.550 | 80.320 | 79.550 | 80.080 | 80.080 | 62 |
| 2026-07-29 | 81.600 | 81.840 | 81.050 | 81.050 | 81.050 | 18 |
| 2026-07-28 | 82.800 | 82.800 | 81.200 | 81.280 | 81.280 | 144 |
| 2026-07-27 | 81.760 | 81.760 | 81.040 | 81.040 | 81.040 | 11 |
| 2026-07-24 | 80.720 | 81.040 | 80.720 | 81.040 | 81.040 | 430 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.4353 USD |
| 2026-03-30 | 0.4298 USD |
| 2025-12-30 | 0.4631 USD |
| 2025-09-29 | 0.4690 USD |
| 2025-06-27 | 0.4601 USD |
| 2025-03-28 | 0.9683 USD |
| 2024-12-30 | 0.5020 USD |
| 2024-09-27 | 0.4673 USD |
| 2024-06-27 | 0.4415 USD |
| 2024-03-26 | 0.4204 USD |
| 2023-12-27 | 0.3985 USD |
| 2023-09-27 | 0.4023 USD |
| 2023-06-28 | 0.3945 USD |
| 2023-03-29 | 0.5610 USD |
| 2022-12-28 | 0.5823 USD |
| 2022-09-28 | 0.6002 USD |
| 2022-06-28 | 0.5870 USD |
| 2022-03-29 | 0.3544 USD |
| 2021-12-29 | 0.4215 USD |
| 2021-09-28 | 0.4179 USD |
| 2021-06-28 | 0.3558 USD |
| 2021-03-29 | 0.3913 USD |
| 2020-12-29 | 5.8597 USD |
| 2020-09-28 | 6.2526 USD |
| 2020-06-29 | 2.2310 USD |
| 2020-06-26 | 5.9120 USD |
| 2020-03-30 | 2.2044 USD |
| 2020-03-27 | 5.8414 USD |
| 2019-12-30 | 1.7409 USD |
| 2019-12-27 | 4.6132 USD |
| 2019-09-26 | 4.5629 USD |
| 2019-06-27 | 1.3831 USD |
| 2019-03-28 | 1.4338 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.