U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	49.000	49.100	48.750	48.810	43.368	247
2023-03-13	50.000	50.000	47.650	48.000	42.649	212
2023-03-10	53.180	54.250	52.200	52.700	46.825	3,736
2023-03-09	62.580	62.580	62.580	62.580	55.603	0
2023-03-08	62.580	62.580	62.580	62.580	55.603	0
2023-03-07	62.580	62.580	62.580	62.580	55.603	0
2023-03-06	62.580	62.580	62.580	62.580	55.603	0
2023-03-03	62.580	62.580	62.580	62.580	55.603	0
2023-03-02	62.580	62.580	62.580	62.580	55.603	0
2023-03-01	62.580	62.580	62.580	62.580	55.603	0
2023-02-28	62.580	62.580	62.580	62.580	55.603	2
2023-02-27	63.360	63.360	63.360	63.360	56.296	0
2023-02-24	63.360	63.360	63.360	63.360	56.296	0
2023-02-23	63.360	63.360	63.360	63.360	56.296	0
2023-02-22	63.360	63.360	63.360	63.360	56.296	0
2023-02-17	63.360	63.360	63.360	63.360	56.296	0
2023-02-16	63.360	63.360	63.360	63.360	56.296	0
2023-02-15	63.360	63.360	63.360	63.360	56.296	0
2023-02-14	63.360	63.360	63.360	63.360	56.296	0
2023-02-13	63.360	63.360	63.360	63.360	56.296	1
2023-02-10	63.840	63.840	63.840	63.840	56.723	1
2023-02-09	64.140	64.140	64.140	64.140	56.989	8
2023-02-08	63.840	63.840	63.840	63.840	56.723	0
2023-02-07	63.840	63.840	63.840	63.840	56.723	2
2023-02-06	63.750	63.750	63.750	63.750	56.643	8
2023-02-03	62.820	62.820	62.820	62.820	55.816	0
2023-02-02	62.820	62.820	62.820	62.820	55.816	0
2023-02-01	62.820	62.820	62.820	62.820	55.816	2
2023-01-31	63.500	63.500	63.500	63.500	56.421	0
2023-01-30	63.500	63.500	63.500	63.500	56.421	0
2023-01-27	63.500	63.500	63.500	63.500	56.421	0
2023-01-26	63.200	63.500	63.200	63.500	56.421	300
2023-01-25	62.600	63.000	62.600	63.000	55.976	118
2023-01-24	60.840	60.840	60.840	60.840	54.057	0
2023-01-23	60.510	60.840	60.510	60.840	54.057	2
2023-01-20	59.950	59.950	59.550	59.550	52.911	6
2023-01-19	60.680	60.680	60.680	60.680	53.915	0
2023-01-18	60.680	60.680	60.680	60.680	53.915	0
2023-01-17	60.500	60.680	60.500	60.680	53.915	31
2023-01-16	60.080	60.080	60.080	60.080	53.382	0
2023-01-13	60.080	60.080	60.080	60.080	53.382	1
2023-01-12	60.650	60.650	60.650	60.650	53.888	1
2023-01-11	61.230	61.230	60.650	60.650	53.888	16
2023-01-10	61.500	61.500	60.900	60.900	54.110	11
2023-01-09	61.510	61.510	61.190	61.190	54.368	2
2023-01-06	60.800	60.800	60.780	60.780	54.004	23
2023-01-05	61.090	61.190	61.090	61.190	54.368	2
2023-01-04	62.000	63.000	62.000	62.460	55.497	94
2023-01-03	56.540	56.540	56.540	56.540	50.237	0
2023-01-02	56.540	56.540	56.540	56.540	50.237	0
2022-12-29	62.680	62.680	56.540	56.540	50.237	7
2022-12-28	56.920	56.920	56.920	56.920	50.574	25
2022-12-27	57.600	57.600	57.600	57.600	50.661	25
2022-12-26	55.420	55.420	55.420	55.420	48.744	0
2022-12-23	55.420	55.420	55.420	55.420	48.744	0
2022-12-22	55.420	55.420	55.420	55.420	48.744	0
2022-12-21	55.420	55.420	55.420	55.420	48.744	30
2022-12-20	55.980	55.980	55.980	55.980	49.236	0
2022-12-19	55.980	55.980	55.980	55.980	49.236	0
2022-12-16	56.760	56.760	55.400	55.980	49.236	51

← NewerPage 16 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.