U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	59.700	59.700	59.700	59.700	51.934	3
2022-09-16	60.300	60.300	60.300	60.300	52.455	7
2022-09-15	58.440	58.440	58.440	58.440	50.837	0
2022-09-14	58.000	58.440	58.000	58.440	50.837	3
2022-09-13	59.940	59.940	59.040	59.040	51.359	35
2022-09-12	61.400	61.400	60.600	60.600	52.716	3
2022-09-09	61.100	61.100	61.100	61.100	53.151	0
2022-09-08	60.390	61.100	60.390	61.100	53.151	121
2022-09-06	57.980	57.980	57.980	57.980	50.437	0
2022-09-05	57.980	57.980	57.980	57.980	50.437	0
2022-09-02	59.040	59.040	57.980	57.980	50.437	92,042
2022-09-01	59.690	59.690	59.690	59.690	51.925	6
2022-08-31	59.200	59.390	59.200	59.390	51.664	433
2022-08-30	58.020	58.020	58.020	58.020	50.472	0
2022-08-29	58.200	58.200	58.020	58.020	50.472	102
2022-08-26	60.400	60.400	59.400	59.400	51.673	29
2022-08-25	60.780	60.800	60.780	60.800	52.890	3
2022-08-24	60.240	60.240	59.960	59.960	52.160	4
2022-08-23	60.700	60.720	60.700	60.720	52.821	28
2022-08-22	62.000	62.000	61.500	61.860	53.813	29
2022-08-19	63.320	63.320	63.320	63.320	55.083	0
2022-08-18	63.240	63.320	63.240	63.320	55.083	26
2022-08-17	63.820	63.820	63.820	63.820	55.518	0
2022-08-16	63.400	63.820	63.400	63.820	55.518	6
2022-08-15	61.140	62.480	61.140	62.480	54.352	253
2022-08-12	61.790	61.790	61.790	61.790	53.752	30
2022-08-11	61.590	61.590	61.590	61.590	53.578	6
2022-08-10	60.460	60.550	60.360	60.540	52.664	7
2022-08-09	60.230	60.230	60.230	60.230	52.395	2
2022-08-08	60.700	60.700	59.950	59.950	52.151	3
2022-08-05	61.350	61.500	61.350	61.500	53.499	4
2022-08-04	62.520	62.520	62.520	62.520	54.387	250
2022-08-03	62.640	62.870	62.640	62.870	54.691	3,003
2022-08-02	61.540	61.540	61.540	61.540	53.534	0
2022-08-01	60.240	61.610	60.240	61.540	53.534	1,453
2022-07-29	61.100	61.560	61.100	61.560	53.552	35
2022-07-28	62.580	62.580	59.400	59.460	51.725	1,901
2022-07-27	62.820	63.000	62.820	62.860	54.682	216
2022-07-26	63.720	63.720	63.620	63.620	55.344	2,575
2022-07-25	65.350	65.400	64.610	64.610	56.205	32
2022-07-22	64.470	65.450	64.380	65.380	56.875	484
2022-07-21	65.570	65.570	65.570	65.570	57.040	450
2022-07-20	64.050	64.050	63.960	63.960	55.639	20
2022-07-19	64.200	64.260	64.200	64.200	55.848	32
2022-07-18	63.230	63.230	63.020	63.020	54.822	2,909
2022-07-15	61.020	61.860	61.020	61.860	53.813	5
2022-07-14	60.480	60.480	59.750	59.930	52.134	438
2022-07-13	60.500	61.020	60.350	61.000	53.064	7
2022-07-12	61.180	61.180	61.180	61.180	53.221	0
2022-07-11	61.180	61.180	61.180	61.180	53.221	0
2022-07-08	61.620	61.620	61.180	61.180	53.221	2,976
2022-07-07	61.620	61.620	61.620	61.620	53.604	0
2022-07-06	61.620	61.620	61.620	61.620	53.604	0
2022-07-05	61.620	61.620	61.620	61.620	53.604	17
2022-07-04	61.900	61.900	61.900	61.900	53.847	1
2022-07-01	61.620	61.620	61.620	61.620	53.604	2
2022-06-30	59.500	60.240	59.000	60.180	52.351	58
2022-06-29	60.100	60.100	60.100	60.100	52.282	1,640
2022-06-28	62.000	62.000	62.000	62.000	53.934	5
2022-06-27	61.550	61.810	61.550	61.810	53.258	1,651

← NewerPage 18 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.