U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	71.910	73.850	71.910	73.220	72.350	209
2026-01-28	73.190	73.290	72.250	72.250	71.391	34
2026-01-27	74.000	74.100	74.000	74.100	73.219	7
2026-01-26	73.850	73.850	73.040	73.040	72.172	77
2026-01-23	74.900	74.900	73.720	73.850	72.972	70
2026-01-22	75.000	75.180	74.750	75.180	74.286	42
2026-01-21	72.800	73.720	72.800	73.720	72.844	113
2026-01-20	74.760	74.760	73.280	73.300	72.429	55
2026-01-19	72.450	72.450	72.450	72.450	71.589	0
2026-01-16	72.400	72.450	72.400	72.450	71.589	2
2026-01-15	72.300	73.080	72.300	72.400	71.539	195
2026-01-14	71.700	72.450	71.610	72.200	71.342	94
2026-01-13	72.110	73.290	72.110	72.380	71.520	1,586
2026-01-12	73.360	73.850	71.960	72.110	71.253	90
2026-01-09	75.390	75.390	74.500	74.620	73.733	348
2026-01-08	75.350	75.670	75.000	75.390	74.494	355
2026-01-07	75.520	75.520	73.910	73.910	73.031	10
2026-01-06	73.690	75.520	73.690	75.520	74.622	23
2026-01-05	73.270	75.750	73.170	75.200	74.306	294
2026-01-02	75.750	75.750	74.410	74.410	73.525	20
2025-12-30	75.750	75.750	75.750	75.750	74.849	0
2025-12-29	76.800	76.900	75.750	75.750	74.392	9
2025-12-26	75.700	76.080	75.700	75.920	74.559	926
2025-12-23	76.640	76.640	75.440	75.440	74.087	42
2025-12-22	75.440	75.920	74.560	75.920	74.559	89
2025-12-19	74.410	74.410	74.410	74.410	73.076	0
2025-12-18	73.990	74.970	73.990	74.410	73.076	8
2025-12-17	73.100	73.100	73.100	73.100	71.789	0
2025-12-16	73.100	73.100	73.100	73.100	71.789	2
2025-12-15	72.170	72.940	72.170	72.730	71.426	59
2025-12-12	73.000	73.000	73.000	73.000	71.691	13
2025-12-11	72.450	72.730	72.170	72.660	71.357	912
2025-12-10	70.000	71.960	70.000	71.960	70.670	95
2025-12-09	69.930	70.690	69.930	69.930	68.676	11
2025-12-08	69.700	69.790	69.700	69.790	68.539	12
2025-12-05	67.550	70.550	67.550	69.720	68.470	187
2025-12-04	67.970	68.180	67.970	68.180	66.958	169
2025-12-03	66.640	67.410	66.640	67.160	65.956	376
2025-12-02	66.570	66.710	65.740	66.640	65.445	53
2025-12-01	65.380	66.590	65.360	66.590	65.396	263
2025-11-28	65.100	65.870	65.100	65.870	64.689	35
2025-11-27	66.030	66.030	66.000	66.000	64.817	25
2025-11-26	65.590	65.700	65.590	65.700	64.522	21
2025-11-25	65.100	66.000	65.100	66.000	64.817	24
2025-11-24	64.320	64.320	64.320	64.320	63.167	4
2025-11-21	61.500	64.960	61.500	64.960	63.795	36
2025-11-19	60.980	62.000	60.980	61.800	60.692	32
2025-11-18	60.700	61.500	60.700	61.500	60.397	60
2025-11-17	61.550	61.550	61.380	61.380	60.280	28
2025-11-14	62.470	62.470	62.470	62.470	61.350	7
2025-11-13	63.480	63.480	62.520	62.520	61.399	79
2025-11-12	62.520	63.300	62.520	63.060	61.929	365
2025-11-11	63.360	63.360	63.360	63.360	62.224	4
2025-11-10	63.960	63.960	62.820	63.720	62.578	50
2025-11-07	63.360	63.360	62.640	62.640	61.517	20
2025-11-06	62.880	62.880	62.650	62.650	61.527	66
2025-11-05	62.690	63.180	62.110	62.640	61.517	13
2025-11-04	63.210	63.210	62.280	62.690	61.566	68
2025-11-03	61.930	64.000	61.800	62.520	61.399	406
2025-10-31	62.460	62.820	62.220	62.760	61.635	26

← NewerPage 4 of 21 · 1,252 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.