U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	51.800	51.800	51.800	51.800	47.897	20
2024-02-28	51.200	51.200	51.200	51.200	47.342	0
2024-02-27	51.200	51.200	51.200	51.200	47.342	0
2024-02-26	51.200	51.200	51.200	51.200	47.342	19
2024-02-23	51.600	51.600	51.600	51.600	47.712	20
2024-02-22	51.350	51.700	50.700	50.700	46.880	1,680
2024-02-21	49.950	50.300	49.950	50.300	46.510	701
2024-02-20	51.730	51.730	51.730	51.730	47.832	0
2024-02-19	51.730	51.730	51.730	51.730	47.832	0
2024-02-16	51.450	51.730	51.100	51.730	47.832	49
2024-02-15	50.000	51.450	50.000	51.450	47.573	85
2024-02-14	49.950	49.950	49.950	49.950	46.186	20
2024-02-09	49.250	49.250	49.250	49.250	45.539	0
2024-02-08	49.750	49.750	49.250	49.250	45.539	4
2024-02-07	48.900	50.000	48.660	50.000	46.232	31
2024-02-06	49.900	49.900	49.900	49.900	46.140	20
2024-02-05	50.400	50.400	50.000	50.000	46.232	23
2024-02-02	52.650	52.650	52.650	52.650	48.683	0
2024-02-01	52.650	52.650	52.650	52.650	48.683	0
2024-01-31	53.400	53.400	52.650	52.650	48.683	3
2024-01-30	53.500	53.500	53.500	53.500	49.469	21
2024-01-29	52.250	52.250	52.250	52.250	48.313	235
2024-01-26	52.900	52.900	52.900	52.900	48.914	9
2024-01-25	52.600	52.600	52.600	52.600	48.636	1
2024-01-24	51.400	52.790	51.400	52.500	48.544	27
2024-01-23	51.400	51.400	51.400	51.400	47.527	3
2024-01-22	48.900	48.900	48.900	48.900	45.215	0
2024-01-19	48.900	48.900	48.900	48.900	45.215	0
2024-01-18	49.640	49.640	48.900	48.900	45.215	35
2024-01-17	49.650	49.650	49.650	49.650	45.909	1
2024-01-16	51.860	51.860	51.860	51.860	47.952	0
2024-01-15	51.860	51.860	51.860	51.860	47.952	5
2024-01-12	53.500	53.500	53.500	53.500	49.469	0
2024-01-11	53.500	53.500	53.500	53.500	49.469	0
2024-01-10	53.500	53.500	53.500	53.500	49.469	0
2024-01-09	53.500	53.500	53.500	53.500	49.469	0
2024-01-08	53.300	53.500	53.000	53.500	49.469	81
2024-01-05	53.450	53.450	53.450	53.450	49.422	10
2024-01-04	53.240	53.550	53.200	53.200	49.191	25
2024-01-03	52.950	52.950	52.650	52.650	48.683	321
2024-01-02	54.260	54.260	53.800	53.800	49.746	84
2023-12-28	53.590	53.590	53.590	53.590	49.552	0
2023-12-27	53.590	53.590	53.590	53.590	49.552	0
2023-12-26	53.590	53.590	53.590	53.590	49.183	1
2023-12-22	52.950	52.950	52.950	52.950	48.596	0
2023-12-21	52.950	52.950	52.950	52.950	48.596	1
2023-12-20	52.150	52.150	52.150	52.150	47.862	51
2023-12-19	55.650	55.650	55.650	55.650	51.074	0
2023-12-18	55.650	55.650	55.650	55.650	51.074	0
2023-12-15	56.150	56.150	55.100	55.650	51.074	259
2023-12-14	50.300	50.300	50.300	50.300	46.164	0
2023-12-13	50.300	50.300	50.300	50.300	46.164	0
2023-12-12	50.000	50.300	49.950	50.300	46.164	2,000
2023-12-11	48.850	48.850	48.850	48.850	44.833	0
2023-12-08	48.850	48.850	48.850	48.850	44.833	0
2023-12-07	48.650	48.890	48.650	48.850	44.833	301
2023-12-06	48.850	48.900	48.350	48.350	44.374	38
2023-12-05	48.800	49.000	48.600	48.850	44.833	11,003
2023-12-04	48.500	49.080	48.500	48.600	44.604	5,205
2023-12-01	46.300	47.100	46.300	47.100	43.227	2

← NewerPage 12 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.