U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	78.490	78.930	78.410	78.630	67.395	120,848
2021-12-29	80.930	81.120	80.930	81.120	69.529	2,235
2021-12-28	80.480	81.440	80.010	80.080	68.277	691
2021-12-27	79.680	80.000	79.600	80.000	68.208	7
2021-12-23	79.360	79.360	79.360	79.360	67.663	2
2021-12-22	80.160	80.160	80.160	80.160	68.345	1
2021-12-21	78.320	78.320	78.320	78.320	66.776	0
2021-12-20	78.500	78.500	78.000	78.320	66.776	5
2021-12-17	79.920	80.000	79.920	80.000	68.208	7
2021-12-16	81.200	82.400	81.200	81.760	69.709	29
2021-12-15	80.510	80.510	80.510	80.510	68.643	0
2021-12-14	80.510	80.510	80.510	80.510	68.643	0
2021-12-13	81.490	81.490	80.510	80.510	68.643	3
2021-12-10	79.760	79.760	79.760	79.760	68.004	0
2021-12-09	79.760	79.760	79.760	79.760	68.004	100
2021-12-08	81.140	81.140	79.020	79.020	67.373	47
2021-12-07	81.100	81.100	81.100	81.100	69.146	6
2021-12-06	81.120	81.120	81.120	81.120	69.163	240
2021-12-03	78.960	78.960	78.960	78.960	67.322	2
2021-12-02	78.140	79.760	78.140	79.760	68.004	4
2021-12-01	79.350	79.350	78.800	78.800	67.185	42
2021-11-30	78.800	78.800	78.800	78.800	67.185	2
2021-11-29	81.280	81.280	80.880	80.880	68.959	11
2021-11-26	84.190	84.190	84.190	84.190	71.781	0
2021-11-25	84.190	84.190	84.190	84.190	71.781	0
2021-11-24	84.190	84.190	84.190	84.190	71.781	1
2021-11-23	82.600	82.600	82.600	82.600	70.425	0
2021-11-22	82.600	82.600	82.600	82.600	70.425	38
2021-11-19	82.000	82.000	82.000	82.000	69.914	0
2021-11-18	82.000	82.000	82.000	82.000	69.914	20
2021-11-17	82.480	82.480	82.480	82.480	70.323	0
2021-11-16	82.480	82.480	82.480	82.480	70.323	0
2021-11-12	82.100	82.480	82.100	82.480	70.323	25
2021-11-11	83.690	83.690	83.690	83.690	71.354	0
2021-11-10	83.690	83.690	83.690	83.690	71.354	1
2021-11-09	86.940	86.940	86.940	86.940	74.125	0
2021-11-08	86.940	86.940	86.940	86.940	74.125	0
2021-11-05	86.940	86.940	86.940	86.940	74.125	0
2021-11-04	86.940	86.940	86.940	86.940	74.125	0
2021-11-03	86.940	86.940	86.940	86.940	74.125	1
2021-11-01	85.410	86.220	85.410	86.220	73.512	271
2021-10-29	84.600	84.600	84.600	84.600	72.130	4
2021-10-28	85.000	85.000	84.320	84.320	71.892	40
2021-10-27	87.750	87.750	87.750	87.750	74.816	0
2021-10-26	87.750	87.750	87.750	87.750	74.816	0
2021-10-25	87.750	87.750	87.750	87.750	74.816	1
2021-10-22	89.500	89.500	89.500	89.500	76.308	20
2021-10-21	87.750	87.750	87.750	87.750	74.816	91
2021-10-20	86.000	86.760	86.000	86.760	73.972	12
2021-10-19	85.050	85.760	85.050	85.760	73.119	637
2021-10-18	82.720	82.720	82.720	82.720	70.527	0
2021-10-15	82.720	82.720	82.720	82.720	70.527	20
2021-10-14	81.800	83.120	81.800	83.120	70.868	74

← NewerPage 21 of 21 · 1,253 trading days

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.