U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	63.360	63.360	63.120	63.120	61.988	40
2025-10-29	62.590	63.420	62.400	62.400	61.281	149
2025-10-28	63.960	63.960	63.420	63.420	62.283	5,761
2025-10-27	64.330	64.330	64.020	64.190	63.039	112
2025-10-24	64.200	65.280	64.200	65.280	64.110	701
2025-10-23	64.270	64.270	64.270	64.270	63.118	30
2025-10-22	64.020	64.270	64.020	64.270	63.118	21
2025-10-21	63.780	64.200	63.780	64.200	63.049	109
2025-10-20	62.760	63.060	62.760	63.060	61.929	38
2025-10-17	62.450	62.450	61.680	61.680	60.574	56
2025-10-16	64.440	64.440	62.280	62.280	61.163	126
2025-10-15	63.480	63.480	63.480	63.480	62.342	3
2025-10-14	64.500	64.500	64.500	64.500	63.344	380
2025-10-13	63.060	63.120	62.700	63.120	61.988	109
2025-10-10	63.130	63.130	63.110	63.120	61.988	47
2025-10-09	63.240	63.300	63.240	63.300	62.165	64
2025-10-08	63.720	63.720	63.720	63.720	62.578	0
2025-10-07	64.320	64.320	63.720	63.720	62.578	27
2025-10-06	64.260	64.260	63.340	63.390	62.254	34
2025-10-03	64.920	64.920	64.260	64.260	63.108	98
2025-10-02	64.260	64.260	63.840	64.260	63.108	69
2025-10-01	63.420	64.500	63.420	63.600	62.460	174
2025-09-30	64.730	64.730	63.360	63.360	62.224	54
2025-09-29	67.060	67.060	65.200	65.200	64.031	9
2025-09-26	67.410	67.410	65.590	65.590	63.954	67
2025-09-25	65.520	65.520	65.520	65.520	63.885	16
2025-09-24	65.700	65.700	65.700	65.700	64.061	10
2025-09-23	66.080	66.080	65.700	65.700	64.061	29
2025-09-22	66.710	66.710	66.220	66.220	64.568	104
2025-09-19	66.920	66.920	66.920	66.920	65.250	17
2025-09-18	66.290	66.570	66.290	66.570	64.909	13
2025-09-17	64.290	64.290	64.290	64.290	62.686	0
2025-09-16	63.800	64.290	63.800	64.290	62.686	210
2025-09-15	65.870	65.870	65.870	65.870	64.227	305
2025-09-12	65.610	65.660	65.580	65.640	64.002	34
2025-09-11	66.800	66.800	66.360	66.360	64.704	17
2025-09-10	66.300	66.710	66.300	66.570	64.909	110
2025-09-09	67.270	67.430	67.060	67.270	65.592	576
2025-09-08	65.730	65.730	65.530	65.530	63.895	6
2025-09-05	66.000	66.000	66.000	66.000	64.353	16
2025-09-04	67.000	67.000	67.000	67.000	65.328	2
2025-09-03	65.880	65.880	65.590	65.590	63.954	186
2025-09-02	66.710	66.710	65.310	65.800	64.158	281
2025-09-01	67.150	67.150	67.000	67.000	65.328	48
2025-08-29	66.710	66.710	66.710	66.710	65.046	1
2025-08-28	66.150	66.150	65.310	65.660	64.022	105
2025-08-27	66.500	66.500	66.080	66.080	64.431	6
2025-08-26	65.310	65.310	65.310	65.310	63.681	0
2025-08-25	65.310	65.310	65.300	65.310	63.681	67
2025-08-22	65.340	65.340	65.340	65.340	63.710	12
2025-08-21	63.240	63.300	63.240	63.300	61.721	32
2025-08-20	63.360	63.450	63.360	63.450	61.867	21
2025-08-19	63.700	63.700	63.240	63.240	61.662	2
2025-08-18	62.580	62.580	62.580	62.580	61.019	80
2025-08-15	62.580	62.580	62.580	62.580	61.019	1
2025-08-14	63.300	63.300	63.300	63.300	61.721	2
2025-08-13	61.920	63.000	61.920	63.000	61.428	8
2025-08-12	60.960	61.400	60.960	61.400	59.868	257
2025-08-11	60.620	60.620	60.620	60.620	59.108	13
2025-08-08	60.420	61.140	60.420	60.960	59.439	63

← NewerPage 5 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.