U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	44.100	46.250	44.100	46.250	42.032	32
2023-08-31	45.330	45.330	45.000	45.000	40.896	13
2023-08-30	44.600	44.600	44.230	44.360	40.314	418
2023-08-29	44.300	44.300	44.300	44.300	40.260	2
2023-08-28	43.800	44.240	43.800	44.240	40.205	13
2023-08-25	44.540	44.540	43.300	43.300	39.351	27
2023-08-24	44.480	44.480	44.080	44.080	40.060	162
2023-08-23	44.000	44.000	43.800	43.900	39.896	16
2023-08-22	44.500	44.500	44.200	44.200	40.169	102
2023-08-21	45.600	45.750	45.250	45.650	41.486	107
2023-08-18	45.950	45.950	45.950	45.950	41.759	0
2023-08-17	45.950	45.950	45.950	45.950	41.759	5
2023-08-16	45.850	46.450	45.850	45.950	41.759	19
2023-08-15	47.160	47.160	47.160	47.160	42.859	64
2023-08-14	47.670	48.200	47.670	48.200	43.804	2
2023-08-11	48.650	48.900	48.500	48.650	44.213	72
2023-08-10	48.300	50.000	48.000	48.300	43.895	214
2023-08-09	48.800	49.050	48.790	49.050	44.576	107
2023-08-08	49.250	49.250	47.430	48.050	43.668	32
2023-08-07	48.650	49.250	48.650	49.250	44.758	11
2023-08-04	48.270	48.650	47.950	48.650	44.213	51
2023-08-03	47.950	47.950	47.950	47.950	43.577	206
2023-08-02	45.900	45.900	45.900	45.900	41.714	3
2023-08-01	46.500	46.700	46.300	46.300	42.077	50
2023-07-31	47.250	47.250	46.700	46.800	42.532	8
2023-07-28	46.500	46.500	46.500	46.500	42.259	6
2023-07-27	46.120	46.120	46.120	46.120	41.914	0
2023-07-26	45.960	46.120	45.880	46.120	41.914	9
2023-07-25	46.640	46.640	45.350	45.350	41.214	117
2023-07-24	46.650	46.650	46.650	46.650	42.395	108
2023-07-21	46.670	46.670	45.800	46.300	42.077	345
2023-07-20	46.090	46.670	46.090	46.670	42.413	52
2023-07-19	43.850	46.650	43.850	46.650	42.395	205
2023-07-18	43.200	43.850	43.200	43.830	39.832	279
2023-07-17	42.680	42.680	42.680	42.680	38.787	0
2023-07-14	42.800	42.800	42.480	42.680	38.787	44
2023-07-13	42.020	42.020	42.020	42.020	38.188	0
2023-07-12	42.020	42.020	42.020	42.020	38.188	0
2023-07-11	41.740	42.020	41.740	42.020	38.188	109
2023-07-10	41.200	41.200	40.920	40.920	37.188	5
2023-07-07	40.680	41.490	40.680	41.490	37.706	52
2023-07-06	40.600	40.600	39.650	40.590	36.888	136
2023-07-05	40.920	40.920	40.920	40.920	37.188	2
2023-07-04	39.860	40.830	39.860	40.830	37.106	14
2023-07-03	39.650	39.650	39.650	39.650	36.034	0
2023-06-30	39.920	39.920	39.600	39.650	36.034	110
2023-06-29	39.440	39.920	39.440	39.920	36.279	10
2023-06-28	39.560	39.560	38.680	38.920	35.370	23
2023-06-27	38.410	39.320	38.410	39.160	35.230	108
2023-06-26	38.400	38.810	38.020	38.810	34.915	323
2023-06-23	38.830	38.830	38.440	38.550	34.681	65
2023-06-22	40.000	40.000	40.000	40.000	35.986	0
2023-06-21	40.350	40.350	40.000	40.000	35.986	36
2023-06-20	40.350	40.350	40.350	40.350	36.300	0
2023-06-19	40.800	40.800	39.460	40.350	36.300	195
2023-06-16	40.400	40.680	39.920	40.640	36.561	22
2023-06-15	38.850	40.000	38.850	40.000	35.986	143
2023-06-14	40.000	40.000	38.860	38.860	34.960	219
2023-06-13	39.520	39.920	39.520	39.920	35.914	5
2023-06-12	40.160	40.160	38.880	38.880	34.978	19

← NewerPage 14 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.