U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	40.160	40.160	38.880	38.880	34.978	19
2023-06-09	40.250	40.480	40.250	40.480	36.417	255
2023-06-07	40.120	40.120	40.120	40.120	36.094	0
2023-06-06	39.720	40.120	39.720	40.120	36.094	189
2023-06-05	38.560	38.560	38.560	38.560	34.690	2
2023-06-02	38.200	39.320	38.150	39.320	35.374	301
2023-06-01	38.100	38.100	38.100	38.100	34.276	1
2023-05-31	38.000	38.000	38.000	38.000	34.186	41
2023-05-30	38.100	38.680	38.100	38.680	34.798	18
2023-05-29	38.790	39.000	38.790	39.000	35.086	7
2023-05-26	38.680	38.680	38.520	38.530	34.663	101
2023-05-25	38.000	38.080	38.000	38.080	34.258	13
2023-05-24	38.350	38.420	38.000	38.000	34.186	1,061
2023-05-23	38.840	39.520	38.840	39.000	35.086	33
2023-05-22	37.760	37.850	37.700	37.850	34.051	220
2023-05-19	38.520	38.520	37.520	37.520	33.755	12
2023-05-18	37.800	37.800	37.680	37.800	34.006	7
2023-05-17	36.680	37.200	36.660	37.200	33.467	52
2023-05-16	36.400	36.400	35.670	35.840	32.243	57
2023-05-15	36.130	36.400	36.130	36.400	32.747	52
2023-05-12	35.840	35.840	35.840	35.840	32.243	11
2023-05-11	36.160	36.160	35.920	35.920	32.315	68
2023-05-10	36.200	36.200	36.200	36.200	32.567	12
2023-05-09	36.840	37.200	36.840	37.080	33.359	33
2023-05-08	38.960	38.960	38.000	38.000	34.186	113
2023-05-05	38.370	38.370	38.370	38.370	34.519	43
2023-05-04	35.800	36.280	34.600	35.480	31.919	408
2023-05-03	38.490	38.490	37.280	37.280	33.539	232
2023-05-02	40.500	40.500	38.490	38.490	34.627	580
2023-04-28	42.640	42.640	42.600	42.600	38.325	99
2023-04-27	40.000	40.820	40.000	40.820	36.723	26
2023-04-26	40.160	40.160	39.720	39.720	35.734	2,315
2023-04-25	40.570	40.570	39.920	39.920	35.914	24
2023-04-24	43.570	43.570	41.280	41.320	37.173	123
2023-04-20	43.570	43.570	43.570	43.570	39.197	10
2023-04-19	44.610	45.540	43.640	45.400	40.844	3,622
2023-04-18	43.760	43.760	43.760	43.760	39.368	100
2023-04-17	44.020	44.020	42.480	43.640	39.260	52
2023-04-14	43.930	43.930	43.160	43.160	38.828	50
2023-04-13	44.660	44.660	43.210	43.210	38.873	44
2023-04-12	44.440	44.440	43.730	43.780	39.386	37
2023-04-11	44.650	44.650	44.650	44.650	40.169	1
2023-04-10	45.100	45.100	45.100	45.100	40.574	1
2023-04-06	45.320	45.320	45.320	45.320	40.772	3
2023-04-05	45.190	45.190	44.000	44.300	39.854	28
2023-04-04	45.500	45.500	44.000	44.300	39.854	50
2023-04-03	46.040	46.040	46.040	46.040	41.419	4
2023-03-31	45.250	45.600	45.150	45.600	41.024	26
2023-03-30	45.800	46.550	45.200	45.600	41.024	72
2023-03-29	47.250	47.250	46.900	46.900	42.193	20
2023-03-28	45.630	45.630	45.360	45.360	40.303	20
2023-03-27	48.250	48.250	45.400	45.400	40.339	51
2023-03-24	45.500	45.700	44.650	45.400	40.339	6,100
2023-03-23	47.000	47.000	46.500	46.500	41.316	110
2023-03-22	49.100	49.100	46.030	46.030	40.898	400
2023-03-21	44.880	49.100	44.880	49.100	43.626	194
2023-03-20	45.500	46.400	45.400	45.800	40.694	38
2023-03-17	47.150	47.150	43.200	43.450	38.606	11,256
2023-03-16	46.550	47.200	45.000	47.200	41.938	260
2023-03-15	47.800	47.800	47.100	47.100	41.849	62

← NewerPage 15 of 21 · 1,248 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.