U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	46.150	46.150	46.150	46.150	42.355	0
2023-11-29	46.150	46.150	46.150	46.150	42.355	1
2023-11-28	45.030	45.030	45.030	45.030	41.327	1
2023-11-27	45.150	45.150	45.150	45.150	41.437	0
2023-11-24	45.150	45.150	45.150	45.150	41.437	0
2023-11-23	45.150	45.150	45.150	45.150	41.437	0
2023-11-22	45.150	45.150	45.150	45.150	41.437	3
2023-11-21	45.900	45.900	45.900	45.900	42.126	0
2023-11-20	45.900	45.900	45.900	45.900	42.126	100
2023-11-17	45.700	45.900	45.700	45.900	42.126	4
2023-11-16	44.510	45.360	44.510	45.360	41.630	10
2023-11-14	42.880	44.160	42.880	44.160	40.529	250
2023-11-13	42.080	42.080	42.080	42.080	38.620	18
2023-11-10	42.400	42.400	41.840	42.000	38.546	67
2023-11-09	42.570	42.570	42.520	42.520	39.024	9
2023-11-08	42.480	42.480	42.480	42.480	38.987	0
2023-11-07	42.680	42.680	42.480	42.480	38.987	15
2023-11-06	43.520	43.520	43.150	43.200	39.648	107
2023-11-03	42.970	43.430	42.970	43.430	39.859	219
2023-11-01	40.160	40.160	40.160	40.160	36.858	2
2023-10-31	39.280	39.280	39.280	39.280	36.050	0
2023-10-30	38.540	39.280	38.530	39.280	36.050	6
2023-10-27	38.500	38.500	38.400	38.400	35.242	67
2023-10-26	39.390	39.880	39.390	39.880	36.601	4
2023-10-25	38.600	39.320	38.520	39.320	36.087	115
2023-10-24	39.080	39.210	38.700	39.210	35.986	59
2023-10-23	44.000	44.000	39.060	39.520	36.270	132
2023-10-20	42.440	42.440	42.440	42.440	38.950	0
2023-10-19	42.440	42.440	42.440	42.440	38.950	1
2023-10-18	42.560	43.590	42.440	42.440	38.950	39
2023-10-17	44.000	44.000	44.000	44.000	40.382	33
2023-10-16	41.320	41.320	41.320	41.320	37.922	125
2023-10-13	41.520	41.520	41.120	41.120	37.739	304
2023-10-11	41.640	41.640	41.280	41.280	37.886	17
2023-10-10	40.960	40.960	40.960	40.960	37.592	0
2023-10-09	42.310	42.310	40.890	40.960	37.592	84
2023-10-06	41.280	41.480	40.440	41.480	38.069	19
2023-10-05	41.280	41.280	41.280	41.280	37.886	1
2023-10-04	40.640	40.640	40.640	40.640	37.298	8
2023-10-03	40.640	40.640	40.440	40.440	37.115	12
2023-10-02	41.160	41.160	40.720	40.960	37.592	26
2023-09-29	41.320	41.320	41.320	41.320	37.922	1
2023-09-28	41.000	41.000	40.840	40.840	37.482	25
2023-09-27	41.160	41.850	41.160	41.850	38.409	24
2023-09-26	41.220	41.880	41.120	41.120	37.370	2,312
2023-09-25	41.120	41.120	41.120	41.120	37.370	8
2023-09-22	41.160	41.200	40.970	41.200	37.442	43
2023-09-21	41.840	41.840	41.240	41.240	37.479	10
2023-09-20	42.320	42.320	42.320	42.320	38.460	0
2023-09-19	42.320	42.320	42.320	42.320	38.460	1
2023-09-18	42.840	42.840	42.000	42.000	38.169	309
2023-09-15	42.930	42.930	42.700	42.700	38.806	35
2023-09-14	43.200	43.200	43.200	43.200	39.260	0
2023-09-13	43.590	43.650	43.200	43.200	39.260	353
2023-09-12	44.950	44.950	44.950	44.950	40.850	0
2023-09-11	45.000	45.000	44.950	44.950	40.850	12
2023-09-08	44.120	45.160	44.120	44.700	40.623	19
2023-09-06	44.750	44.750	44.750	44.750	40.669	20
2023-09-05	46.300	46.400	45.510	45.510	41.359	87
2023-09-04	46.350	46.350	46.350	46.350	42.123	1

← NewerPage 13 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.