U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.100	70.100	70.100	70.100	69.714	4
2026-04-27	70.000	70.000	70.000	70.000	69.615	26
2026-04-24	69.850	69.850	69.850	69.850	69.465	6
2026-04-23	70.560	71.000	70.560	71.000	70.609	352
2026-04-22	71.300	71.300	70.700	70.700	70.311	23
2026-04-20	71.120	71.750	71.120	71.300	70.907	62
2026-04-17	71.610	71.610	71.610	71.610	71.216	17
2026-04-16	69.580	69.580	69.580	69.580	69.197	150
2026-04-15	70.000	70.700	70.000	70.700	70.311	86
2026-04-14	69.720	69.720	69.720	69.720	69.336	0
2026-04-13	70.990	70.990	69.580	69.720	69.336	87
2026-04-10	71.280	71.280	70.280	70.280	69.893	3
2026-04-09	69.430	71.080	69.430	71.080	70.689	52
2026-04-08	70.280	70.700	70.280	70.700	70.311	30
2026-04-07	68.880	68.880	68.880	68.880	68.501	4
2026-04-06	68.250	68.950	68.250	68.950	68.570	338
2026-04-02	68.250	68.460	67.130	68.250	67.874	144
2026-04-01	67.760	68.530	67.760	68.250	67.874	386
2026-03-31	63.240	70.050	63.240	70.050	69.664	85
2026-03-30	68.250	68.250	66.950	66.950	66.581	35
2026-03-27	66.700	66.980	66.700	66.980	66.184	11
2026-03-26	67.830	68.040	67.620	67.690	66.885	493
2026-03-25	68.500	68.500	67.830	67.830	67.024	23
2026-03-24	67.550	68.700	67.550	68.670	67.854	112
2026-03-23	69.020	69.020	67.760	67.760	66.954	25
2026-03-20	68.040	68.040	67.410	67.410	66.609	109
2026-03-19	69.010	69.010	67.800	67.800	66.994	172
2026-03-18	68.000	68.000	67.550	67.830	67.024	183
2026-03-17	67.130	67.410	67.060	67.340	66.539	240
2026-03-16	67.950	67.950	67.130	67.130	66.332	134
2026-03-13	68.000	68.000	68.000	68.000	67.192	54
2026-03-12	66.230	66.230	66.230	66.230	65.443	4
2026-03-11	66.990	66.990	66.990	66.990	66.194	17
2026-03-10	68.390	68.670	67.410	67.410	66.609	21
2026-03-09	68.410	68.410	65.800	66.480	65.690	49
2026-03-06	70.560	70.560	68.410	68.410	67.597	30
2026-03-05	72.590	72.590	70.300	70.840	69.998	346
2026-03-04	71.470	71.470	70.420	70.420	69.583	17
2026-03-03	70.560	71.960	70.560	71.680	70.828	49
2026-03-02	75.010	75.010	68.950	69.930	69.099	95
2026-02-27	73.710	73.770	69.860	69.960	69.128	118
2026-02-26	72.870	72.870	72.870	72.870	72.004	48
2026-02-25	71.470	71.820	70.010	71.750	70.897	4,501
2026-02-24	72.250	72.470	71.100	71.680	70.828	19
2026-02-23	74.260	74.260	71.980	72.250	71.391	21
2026-02-20	75.600	75.600	74.880	74.880	73.990	70
2026-02-19	77.290	77.290	75.360	75.760	74.859	87
2026-02-18	76.000	77.120	76.000	76.800	75.887	13
2026-02-13	75.990	75.990	75.600	75.690	74.790	175
2026-02-12	76.020	76.020	74.500	74.800	73.911	262
2026-02-11	79.440	79.440	76.860	77.730	76.806	261
2026-02-10	79.470	79.470	78.800	78.800	77.863	285
2026-02-09	78.800	78.800	78.080	78.600	77.666	37
2026-02-06	77.470	79.000	77.280	78.800	77.863	233
2026-02-05	77.600	77.600	77.480	77.480	76.559	2
2026-02-04	77.320	79.870	76.020	78.720	77.784	4,443
2026-02-03	76.450	76.800	76.450	76.700	75.788	34
2026-02-02	74.620	75.880	73.750	74.970	74.079	226
2026-01-30	72.660	73.750	72.660	73.750	72.873	15
2026-01-29	71.910	73.850	71.910	73.220	72.350	209

← NewerPage 3 of 21 · 1,251 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.