U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	60.840	62.300	60.840	62.300	53.681	2,699
2022-06-23	59.280	59.360	59.220	59.220	51.027	14
2022-06-22	59.150	59.150	59.150	59.150	50.966	0
2022-06-21	59.150	59.150	59.150	59.150	50.966	20
2022-06-20	58.200	58.200	57.990	57.990	49.967	6
2022-06-17	59.000	59.000	58.740	58.860	50.717	15
2022-06-15	58.950	58.950	58.950	58.950	50.794	0
2022-06-14	60.400	60.400	58.950	58.950	50.794	4
2022-06-13	60.840	60.840	60.840	60.840	52.423	1
2022-06-10	61.230	61.260	60.640	60.640	52.250	596
2022-06-09	63.100	63.100	63.100	63.100	54.370	0
2022-06-08	63.100	63.100	63.100	63.100	54.370	13
2022-06-07	62.450	62.450	62.450	62.450	53.810	0
2022-06-06	62.450	62.450	62.450	62.450	53.810	0
2022-06-03	62.450	62.450	62.450	62.450	53.810	0
2022-06-02	62.400	62.450	62.400	62.450	53.810	2
2022-06-01	63.060	63.060	63.060	63.060	54.336	2
2022-05-31	61.500	63.120	61.440	63.060	54.336	991
2022-05-30	62.230	62.230	62.230	62.230	53.620	0
2022-05-27	62.100	62.230	62.100	62.230	53.620	652
2022-05-26	60.810	60.810	60.810	60.810	52.397	0
2022-05-25	60.810	60.810	60.810	60.810	52.397	0
2022-05-24	60.810	60.810	60.810	60.810	52.397	0
2022-05-23	61.000	61.000	60.810	60.810	52.397	1,767
2022-05-20	60.060	60.180	58.680	59.710	51.449	2,421
2022-05-19	60.400	60.400	60.000	60.000	51.699	2
2022-05-18	60.800	60.800	60.800	60.800	52.388	0
2022-05-17	60.800	60.800	60.800	60.800	52.388	1
2022-05-16	61.000	61.000	61.000	61.000	52.561	0
2022-05-13	61.260	61.260	61.000	61.000	52.561	9
2022-05-12	63.340	63.340	63.340	63.340	54.577	0
2022-05-11	63.340	63.340	63.340	63.340	54.577	0
2022-05-10	63.340	63.340	63.340	63.340	54.577	380
2022-05-09	61.760	61.760	61.760	61.760	53.215	0
2022-05-06	61.760	61.760	61.760	61.760	53.215	0
2022-05-05	61.760	61.760	61.760	61.760	53.215	0
2022-05-04	61.760	61.760	61.760	61.760	53.215	290
2022-05-03	61.980	61.980	61.700	61.700	53.164	290
2022-05-02	60.960	61.020	60.900	60.900	52.474	20
2022-04-29	59.900	59.900	59.900	59.900	51.613	2,930
2022-04-28	62.450	62.450	62.450	62.450	53.810	100
2022-04-27	61.090	61.090	61.090	61.090	52.638	0
2022-04-26	61.090	61.090	61.090	61.090	52.638	0
2022-04-25	61.090	61.090	61.090	61.090	52.638	13
2022-04-22	61.250	61.250	61.250	61.250	52.776	0
2022-04-20	61.250	61.250	61.250	61.250	52.776	6
2022-04-19	61.680	61.680	61.600	61.600	53.078	35
2022-04-18	61.820	61.820	61.820	61.820	53.267	0
2022-04-14	61.740	61.820	61.740	61.820	53.267	106
2022-04-13	59.250	59.250	59.250	59.250	51.053	0
2022-04-12	59.250	59.250	59.250	59.250	51.053	1
2022-04-11	61.410	61.410	61.000	61.000	52.561	8
2022-04-08	61.500	61.760	61.500	61.760	53.215	223
2022-04-07	62.340	62.340	62.340	62.340	53.715	0
2022-04-06	62.060	62.340	62.060	62.340	53.715	2,663
2022-04-05	60.570	60.570	60.570	60.570	52.190	0
2022-04-04	60.570	60.570	60.570	60.570	52.190	240
2022-04-01	63.420	63.420	61.990	61.990	53.414	1,261
2022-03-31	65.250	65.250	63.900	63.900	55.059	14
2022-03-30	67.000	67.000	65.750	65.750	56.653	32

← NewerPage 19 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.