U.S. Bancorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	59.940	60.120	59.940	60.120	56.474	94
2024-08-19	58.860	58.860	58.860	58.860	55.291	71
2024-08-16	59.040	59.270	58.980	59.040	55.460	21
2024-08-15	58.740	58.980	58.740	58.740	55.178	46
2024-08-14	57.840	57.840	57.840	57.840	54.333	1
2024-08-13	57.000	57.420	57.000	57.240	53.769	21
2024-08-12	57.500	57.500	57.240	57.240	53.769	20
2024-08-09	57.500	58.080	57.500	58.020	54.502	6
2024-08-08	58.320	58.320	58.000	58.130	54.605	67
2024-08-07	59.940	59.940	59.100	59.100	55.516	3
2024-08-06	58.000	59.400	58.000	59.400	55.798	33
2024-08-05	60.000	60.000	58.620	58.620	55.065	2,284
2024-08-02	61.900	61.900	60.420	60.420	56.756	4
2024-08-01	63.000	63.000	61.930	62.460	58.673	29
2024-07-31	64.140	64.140	64.140	64.140	60.251	1
2024-07-30	63.960	63.960	63.960	63.960	60.082	2
2024-07-29	64.440	64.440	64.020	64.020	60.138	16
2024-07-26	63.780	64.380	63.780	64.380	60.476	5
2024-07-25	64.040	64.040	63.660	63.660	59.800	9
2024-07-24	64.080	64.300	64.080	64.300	60.401	2
2024-07-23	62.880	63.280	62.880	63.280	59.443	4
2024-07-22	61.980	61.980	61.980	61.980	58.222	0
2024-07-19	61.980	61.980	61.980	61.980	58.222	8
2024-07-18	62.100	62.400	62.100	62.400	58.616	123
2024-07-17	58.980	62.160	58.980	61.860	58.109	5
2024-07-16	57.750	58.860	57.750	58.860	55.291	52
2024-07-15	58.000	58.320	57.900	57.900	54.389	5
2024-07-12	57.540	57.720	57.300	57.720	54.220	53
2024-07-11	53.860	53.860	53.860	53.860	50.594	0
2024-07-10	53.860	53.860	53.860	53.860	50.594	20
2024-07-09	53.750	53.860	53.750	53.860	50.594	24
2024-07-08	53.600	53.800	53.450	53.800	50.538	32
2024-07-05	54.300	54.300	53.350	53.350	50.115	232
2024-07-04	54.610	54.610	53.710	54.610	51.299	45
2024-07-03	55.680	55.700	55.500	55.500	52.135	12
2024-07-02	55.560	55.560	55.560	55.560	52.191	0
2024-07-01	55.410	55.560	55.320	55.560	52.191	20
2024-06-28	55.400	55.400	55.280	55.280	51.928	43
2024-06-27	55.220	55.350	55.220	55.300	51.947	46
2024-06-26	54.600	55.100	54.600	55.100	51.344	15
2024-06-25	54.400	54.400	54.400	54.400	50.692	4
2024-06-24	53.640	54.000	53.640	54.000	50.319	9
2024-06-21	53.950	53.950	53.000	53.650	49.993	381
2024-06-20	53.840	53.840	53.840	53.840	50.170	0
2024-06-19	53.200	54.020	53.140	53.840	50.170	3,003
2024-06-18	52.300	52.300	52.300	52.300	48.735	0
2024-06-17	52.300	52.300	52.300	52.300	48.735	2
2024-06-14	52.200	52.200	51.950	51.950	48.409	251
2024-06-13	53.000	53.000	53.000	53.000	49.387	0
2024-06-12	53.050	53.050	53.000	53.000	49.387	2
2024-06-11	52.100	52.100	52.100	52.100	48.549	0
2024-06-10	51.750	52.200	51.750	52.100	48.549	37
2024-06-07	51.350	51.750	51.350	51.750	48.223	204
2024-06-06	51.400	51.650	51.400	51.400	47.896	7
2024-06-05	51.000	51.000	51.000	51.000	47.524	1
2024-06-04	52.260	52.350	51.450	51.450	47.943	55
2024-06-03	52.950	52.950	52.100	52.150	48.595	64
2024-05-31	52.100	52.100	52.100	52.100	48.549	1
2024-05-29	50.650	50.650	50.650	50.650	47.197	1
2024-05-28	51.600	51.600	51.600	51.600	48.083	4

← NewerPage 10 of 21 · 1,252 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.