U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.500	58.500	58.500	58.500	51.453	0
2022-12-14	58.500	58.500	58.500	58.500	51.453	9
2022-12-13	56.600	56.600	56.600	56.600	49.781	0
2022-12-12	56.600	56.600	56.600	56.600	49.781	0
2022-12-09	56.600	56.600	56.600	56.600	49.781	0
2022-12-08	56.600	56.600	56.600	56.600	49.781	0
2022-12-07	56.800	56.800	56.600	56.600	49.781	2,601
2022-12-06	58.140	58.140	58.140	58.140	51.136	35
2022-12-05	58.140	58.140	58.140	58.140	51.136	40
2022-12-02	58.800	58.800	58.800	58.800	51.716	0
2022-12-01	58.740	58.800	58.740	58.800	51.716	32
2022-11-30	58.990	58.990	58.740	58.740	51.664	8
2022-11-29	58.740	58.740	58.740	58.740	51.664	50
2022-11-28	59.520	59.520	58.740	58.740	51.664	3
2022-11-25	59.820	59.820	59.520	59.520	52.350	33
2022-11-24	57.870	57.870	57.870	57.870	50.898	41
2022-11-23	58.570	58.570	58.570	58.570	51.514	0
2022-11-22	58.100	58.570	58.100	58.570	51.514	7
2022-11-21	57.660	57.660	57.660	57.660	50.714	1
2022-11-18	57.470	57.960	57.470	57.960	50.978	57
2022-11-17	58.150	58.150	58.020	58.020	51.030	5
2022-11-16	58.050	58.050	58.050	58.050	51.057	1
2022-11-14	59.940	59.940	59.040	59.040	51.928	80
2022-11-11	59.640	59.640	59.640	59.640	52.455	0
2022-11-10	59.000	59.640	59.000	59.640	52.455	186
2022-11-09	56.300	56.300	56.100	56.100	49.342	250
2022-11-08	56.000	56.000	56.000	56.000	49.254	0
2022-11-07	55.260	56.000	55.260	56.000	49.254	17
2022-11-04	53.800	53.800	53.800	53.800	47.319	2
2022-11-03	52.900	53.200	52.300	53.200	46.791	436
2022-11-01	55.300	55.300	54.750	54.800	48.198	216
2022-10-31	56.040	56.040	55.300	55.300	48.638	16
2022-10-28	56.000	57.200	56.000	57.200	50.309	306
2022-10-27	56.760	56.760	55.920	55.920	49.183	31
2022-10-26	56.300	56.300	56.300	56.300	49.518	10
2022-10-25	54.550	54.550	54.550	54.550	47.978	0
2022-10-24	54.200	54.550	54.200	54.550	47.978	43
2022-10-21	52.300	52.400	51.900	51.900	45.648	319
2022-10-20	54.150	54.150	52.850	52.850	46.483	24
2022-10-19	55.700	55.700	54.700	54.700	48.110	28
2022-10-18	57.720	57.720	57.720	57.720	50.767	2
2022-10-17	56.460	56.700	56.460	56.700	49.869	88
2022-10-14	55.900	55.900	55.740	55.740	49.025	3
2022-10-13	51.500	51.500	51.500	51.500	45.296	0
2022-10-11	51.300	51.600	51.300	51.500	45.296	4
2022-10-10	52.550	52.550	51.800	51.800	45.560	87
2022-10-07	53.100	53.100	52.550	52.550	46.219	109
2022-10-06	55.080	55.080	55.080	55.080	48.445	0
2022-10-05	55.260	55.260	55.080	55.080	48.445	24
2022-10-04	53.300	53.300	53.300	53.300	46.879	0
2022-10-03	53.350	53.350	53.300	53.300	46.879	3
2022-09-30	55.150	55.150	55.150	55.150	48.506	1
2022-09-29	55.100	55.100	55.100	55.100	48.462	1
2022-09-28	56.250	56.250	56.250	56.250	49.474	1
2022-09-27	54.860	54.860	54.860	54.860	47.723	0
2022-09-26	54.860	54.860	54.860	54.860	47.723	0
2022-09-23	55.140	55.140	54.860	54.860	47.723	5
2022-09-22	56.040	56.040	55.860	55.860	48.593	4
2022-09-21	57.840	57.840	57.840	57.840	50.316	1
2022-09-20	58.700	58.700	57.840	57.840	50.316	4

← NewerPage 17 of 21 · 1,253 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.