U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.080	80.080	80.000	80.000	80.000	56
2026-07-22	80.480	80.720	79.100	79.100	79.100	28
2026-07-21	80.320	80.400	80.320	80.400	80.400	25
2026-07-20	81.680	81.680	80.640	80.640	80.640	13
2026-07-17	82.000	82.000	81.360	81.360	81.360	49
2026-07-16	80.000	80.000	80.000	80.000	80.000	0
2026-07-15	78.960	80.000	78.960	80.000	80.000	14
2026-07-14	77.760	79.200	77.760	78.960	78.960	82
2026-07-13	80.320	80.320	79.500	79.920	79.920	31
2026-07-10	80.320	80.320	80.320	80.320	80.320	15
2026-07-09	78.490	78.490	78.490	78.490	78.490	0
2026-07-08	79.000	79.120	78.490	78.490	78.490	115
2026-07-07	80.880	80.880	80.880	80.880	80.880	10
2026-07-06	80.800	81.280	80.480	80.880	80.880	29
2026-07-03	80.500	80.560	77.000	77.000	77.000	156
2026-07-02	80.500	80.500	80.500	80.500	80.500	10
2026-07-01	78.880	80.880	78.880	80.880	80.880	247
2026-06-30	80.360	80.360	80.360	80.360	80.360	5
2026-06-29	80.880	80.880	80.800	80.800	80.800	25
2026-06-26	79.040	79.040	79.040	79.040	78.605	0
2026-06-25	79.700	79.700	79.040	79.040	78.605	6,174
2026-06-24	77.760	78.480	77.760	78.480	78.048	11
2026-06-23	76.960	77.840	76.960	77.840	77.411	339
2026-06-22	75.000	75.450	75.000	75.280	74.865	35
2026-06-19	75.090	75.090	75.090	75.090	74.676	0
2026-06-18	75.090	75.090	75.090	75.090	74.676	284
2026-06-17	74.260	74.260	74.200	74.200	73.791	12
2026-06-16	74.060	74.200	74.060	74.200	73.791	1,274
2026-06-15	74.000	74.000	73.400	73.400	72.996	46
2026-06-12	74.620	74.620	74.410	74.410	74.000	22
2026-06-11	74.240	74.240	73.150	73.150	72.747	18
2026-06-10	73.840	73.990	73.500	73.500	73.095	541
2026-06-09	72.800	72.800	72.450	72.520	72.121	86
2026-06-08	72.100	72.100	71.610	71.610	71.216	285
2026-06-05	70.030	71.680	70.030	71.600	71.206	153
2026-06-03	69.000	69.000	67.620	68.250	67.874	142
2026-06-02	67.950	68.460	67.950	68.460	68.083	66
2026-06-01	68.810	69.020	66.710	66.710	66.343	210
2026-05-29	69.000	69.030	68.650	69.030	68.650	57
2026-05-28	69.150	69.150	68.950	68.950	68.570	392
2026-05-27	69.160	69.160	69.160	69.160	68.779	193
2026-05-26	69.580	69.650	69.160	69.230	68.849	66
2026-05-25	67.960	67.960	67.960	67.960	67.586	10
2026-05-22	68.810	69.350	68.810	68.900	68.521	47
2026-05-21	68.220	68.220	68.220	68.220	67.844	5
2026-05-20	67.830	68.250	67.830	68.250	67.874	12
2026-05-19	67.970	67.970	66.640	67.190	66.820	217
2026-05-18	67.080	67.270	67.080	67.270	66.900	4
2026-05-15	67.960	67.960	66.780	66.780	66.412	8
2026-05-14	66.360	66.360	66.360	66.360	65.995	0
2026-05-13	65.450	66.360	65.380	66.360	65.995	16
2026-05-12	66.640	66.980	66.640	66.980	66.611	63
2026-05-11	67.760	67.760	66.640	67.200	66.830	49
2026-05-08	67.920	68.180	67.340	67.760	67.387	58
2026-05-07	68.030	68.050	67.920	67.920	67.546	75
2026-05-06	69.500	69.500	69.500	69.500	69.117	29
2026-05-05	69.020	69.020	68.320	68.360	67.984	32
2026-05-04	70.350	70.350	69.020	69.020	68.640	158
2026-04-30	69.650	70.770	69.650	70.700	70.311	45
2026-04-29	69.650	69.650	69.650	69.650	69.266	2

← NewerPage 2 of 3 · 126 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.