U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	67.380	67.400	67.380	67.400	58.075	3
2022-03-28	66.880	67.380	66.840	67.380	57.752	137
2022-03-25	68.040	68.040	67.340	67.340	57.718	1,350
2022-03-24	67.340	67.410	67.340	67.410	57.778	10
2022-03-23	69.790	69.790	69.790	69.790	59.818	0
2022-03-22	69.230	70.480	69.230	69.790	59.818	225
2022-03-21	69.110	69.110	69.110	69.110	59.235	120
2022-03-18	70.650	70.650	70.070	70.560	60.478	2,106
2022-03-17	70.910	71.570	70.560	71.570	61.344	438
2022-03-16	70.020	70.020	70.020	70.020	60.015	0
2022-03-15	69.090	70.020	69.090	70.020	60.015	2,376
2022-03-14	68.760	69.090	68.760	69.090	59.218	676
2022-03-11	67.150	67.150	67.150	67.150	57.555	830
2022-03-10	68.530	68.530	68.530	68.530	58.738	1
2022-03-09	68.600	68.600	68.180	68.390	58.618	2,025
2022-03-08	67.410	67.410	67.410	67.410	57.778	830
2022-03-07	68.880	68.880	68.880	68.880	59.038	2
2022-03-04	70.310	70.400	69.370	70.400	60.341	1,967
2022-03-03	70.490	71.610	70.210	70.310	60.264	4,000
2022-03-02	72.160	72.160	72.160	72.160	61.849	830
2022-02-25	71.750	74.060	71.750	73.460	62.964	4,053
2022-02-24	69.930	70.390	69.930	70.390	60.332	612
2022-02-23	73.640	73.640	71.050	71.110	60.950	2,175
2022-02-22	73.100	73.100	73.100	73.100	62.655	50
2022-02-21	73.620	73.620	73.620	73.620	63.101	0
2022-02-18	75.040	75.040	73.620	73.620	63.101	13
2022-02-17	75.340	75.340	75.340	75.340	64.575	0
2022-02-16	75.340	75.340	75.340	75.340	64.575	0
2022-02-15	75.340	75.340	75.340	75.340	64.575	2,840
2022-02-14	75.150	75.150	74.880	75.120	64.387	67
2022-02-11	77.440	77.440	77.440	77.440	66.375	0
2022-02-10	77.220	78.010	77.220	77.440	66.375	1,643
2022-02-09	78.000	78.130	77.840	78.130	66.966	1,470
2022-02-08	78.600	78.600	78.160	78.160	66.992	2,050
2022-02-07	79.360	79.360	79.360	79.360	68.021	0
2022-02-04	79.360	79.360	79.360	79.360	68.021	2
2022-02-03	78.720	78.720	78.720	78.720	67.472	100
2022-02-02	79.040	79.120	79.040	79.120	67.815	15
2022-02-01	76.950	77.440	76.950	77.440	66.375	2
2022-01-31	76.720	76.720	76.720	76.720	65.758	3
2022-01-28	77.440	77.440	77.120	77.120	66.101	9
2022-01-27	77.840	77.840	77.450	77.450	66.384	2,213
2022-01-26	77.440	77.440	77.440	77.440	66.375	1
2022-01-25	77.950	78.240	77.360	78.240	67.061	22
2022-01-24	74.800	75.550	74.700	75.500	64.712	308
2022-01-21	75.680	75.680	75.360	75.360	64.592	300
2022-01-20	77.090	78.500	77.090	78.500	67.284	50
2022-01-19	82.000	82.000	78.500	78.500	67.284	1,065
2022-01-18	86.040	86.040	86.040	86.040	73.746	5
2022-01-17	86.360	88.090	86.360	88.090	75.503	17
2022-01-14	87.050	87.150	87.050	87.150	74.698	209
2022-01-13	87.740	87.740	87.740	87.740	75.203	5
2022-01-12	86.730	86.730	86.220	86.490	74.132	20
2022-01-11	87.310	87.310	86.670	86.670	74.286	6
2022-01-10	86.760	86.760	86.670	86.760	74.363	403
2022-01-07	83.840	83.840	83.840	83.840	71.861	0
2022-01-06	83.840	83.840	83.840	83.840	71.861	0
2022-01-05	83.410	84.000	83.410	83.840	71.861	3,576
2022-01-04	83.410	83.410	83.410	83.410	71.492	4,690
2022-01-03	78.630	78.630	78.630	78.630	67.395	0

← NewerPage 20 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.