U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	52.880	52.880	52.880	52.880	49.275	30
2024-05-24	51.650	52.140	51.650	52.140	48.586	29
2024-05-23	59.990	59.990	51.720	51.750	48.223	230
2024-05-22	52.980	59.990	52.800	59.990	55.901	47
2024-05-21	52.450	59.990	52.450	59.990	55.901	9
2024-05-20	52.400	54.080	52.400	54.080	50.394	2
2024-05-17	53.550	53.550	53.550	53.550	49.900	10
2024-05-16	54.460	54.460	53.590	53.590	49.937	40
2024-05-15	54.550	54.550	54.050	54.050	50.366	66
2024-05-14	55.000	55.000	53.800	53.800	50.133	12
2024-05-13	53.900	53.900	53.900	53.900	50.226	1
2024-05-10	53.700	53.950	53.650	53.950	50.273	93
2024-05-09	54.100	54.100	53.400	53.400	49.760	3
2024-05-08	52.400	52.950	52.300	52.950	49.341	26
2024-05-07	52.950	52.950	52.480	52.480	48.903	93
2024-05-06	53.100	53.100	53.050	53.050	49.434	32
2024-05-03	52.650	52.650	52.550	52.550	48.968	2
2024-05-02	53.000	53.000	52.150	52.300	48.735	11
2024-04-30	53.350	53.400	53.350	53.400	49.760	3
2024-04-29	53.160	53.160	52.750	52.750	49.154	19
2024-04-26	53.100	53.100	52.800	53.050	49.434	3
2024-04-25	53.200	53.200	53.000	53.000	49.387	2
2024-04-24	53.200	53.200	53.200	53.200	49.574	0
2024-04-23	53.200	53.200	53.200	53.200	49.574	60
2024-04-22	52.640	53.300	52.640	53.250	49.620	11
2024-04-19	51.550	52.150	51.550	52.130	48.577	53
2024-04-18	52.000	52.000	52.000	52.000	48.455	8
2024-04-17	52.500	52.500	51.450	52.000	48.455	46
2024-04-16	53.450	54.050	53.450	54.050	50.366	8
2024-04-15	51.740	55.200	51.740	55.200	51.437	3
2024-04-12	52.800	52.800	52.800	52.800	49.201	0
2024-04-11	52.800	52.800	52.800	52.800	49.201	12
2024-04-10	54.360	54.360	53.450	53.450	49.807	20
2024-04-09	54.500	54.500	54.500	54.500	50.785	116
2024-04-08	54.950	55.200	54.950	55.200	51.437	70
2024-04-05	54.860	54.860	54.700	54.700	50.971	23
2024-04-04	55.000	55.000	55.000	55.000	51.251	14
2024-04-03	54.700	54.700	54.700	54.700	50.971	9
2024-04-02	55.440	55.440	55.440	55.440	51.661	1
2024-04-01	55.980	55.980	55.980	55.980	52.164	45
2024-03-28	55.650	56.400	55.500	56.400	52.556	1,149
2024-03-27	54.390	54.570	54.350	54.350	50.645	16
2024-03-26	54.490	55.150	54.490	55.150	51.391	133
2024-03-25	54.470	54.490	54.470	54.490	50.384	7
2024-03-22	54.850	54.850	54.770	54.770	50.643	24
2024-03-21	54.490	55.200	54.490	54.850	50.717	9
2024-03-20	53.640	53.650	53.640	53.650	49.607	78
2024-03-19	53.400	53.400	52.700	52.800	48.821	8,005
2024-03-18	52.950	53.000	52.950	53.000	49.006	67
2024-03-15	53.000	53.000	53.000	53.000	49.006	59
2024-03-14	53.110	53.110	53.000	53.000	49.006	36
2024-03-13	54.200	54.200	54.200	54.200	50.116	94
2024-03-12	53.700	53.700	53.700	53.700	49.654	3
2024-03-11	54.400	54.400	54.150	54.150	50.070	9
2024-03-08	53.600	54.400	53.600	54.400	50.301	18
2024-03-07	52.800	52.800	52.800	52.800	48.821	0
2024-03-06	53.540	53.540	52.800	52.800	48.821	39
2024-03-05	54.100	54.100	54.100	54.100	50.023	1
2024-03-04	51.850	51.850	51.550	51.550	47.666	6
2024-03-01	52.050	52.050	52.050	52.050	48.128	1

← NewerPage 11 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.