U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	60.600	60.600	60.060	60.060	58.561	19
2025-08-06	61.140	61.140	60.960	60.960	59.439	7
2025-08-05	61.020	61.200	60.720	61.200	59.673	152
2025-08-04	60.660	61.020	60.660	61.020	59.498	25
2025-08-01	62.940	62.940	60.360	60.840	59.322	223
2025-07-31	64.080	64.080	62.940	62.940	61.370	36
2025-07-30	62.900	63.390	62.900	63.390	61.808	51
2025-07-29	64.140	64.320	64.130	64.190	62.588	51
2025-07-28	63.900	64.080	63.900	64.080	62.481	250
2025-07-25	63.750	63.750	63.750	63.750	62.159	10
2025-07-24	64.020	64.020	63.840	63.840	62.247	58
2025-07-23	64.350	64.350	64.350	64.350	62.744	0
2025-07-22	63.700	64.800	63.700	64.350	62.744	134
2025-07-21	64.140	64.560	64.140	64.560	62.949	60
2025-07-18	63.000	64.020	63.000	64.020	62.423	16
2025-07-17	61.560	61.560	61.560	61.560	60.024	17
2025-07-16	64.000	64.000	63.300	63.500	61.916	73
2025-07-15	68.870	68.870	63.700	64.000	62.403	251
2025-07-14	65.800	65.800	65.590	65.590	63.954	5
2025-07-11	65.700	65.700	65.590	65.590	63.954	56
2025-07-10	65.870	66.570	65.870	66.220	64.568	44
2025-07-09	64.800	64.800	64.800	64.800	63.183	3
2025-07-08	64.890	65.450	64.890	64.900	63.281	42
2025-07-07	64.320	64.320	64.320	64.320	62.715	0
2025-07-04	64.140	64.320	64.140	64.320	62.715	77
2025-07-03	64.620	64.620	64.140	64.140	62.540	7
2025-07-02	63.660	64.380	63.660	64.230	62.627	108
2025-07-01	61.080	63.470	61.080	63.130	61.555	56
2025-06-30	63.510	63.510	63.510	63.510	61.925	4
2025-06-27	64.080	64.080	63.960	63.960	62.364	15
2025-06-26	61.030	62.970	61.030	62.310	60.307	6
2025-06-25	62.280	62.280	62.280	62.280	60.278	2
2025-06-24	61.320	61.380	61.320	61.380	59.407	17
2025-06-23	59.400	60.300	59.340	59.340	57.432	73
2025-06-20	59.940	59.940	59.530	59.530	57.616	2
2025-06-18	58.920	59.820	58.920	59.820	57.897	27
2025-06-17	59.280	59.280	58.690	58.920	57.026	46
2025-06-16	59.900	59.900	59.400	59.580	57.664	353
2025-06-13	60.240	60.240	59.900	59.900	57.974	172
2025-06-12	61.380	61.380	61.380	61.380	59.407	1
2025-06-11	61.620	61.620	61.390	61.390	59.416	313
2025-06-10	62.820	63.180	62.820	63.120	61.091	146
2025-06-09	62.880	62.880	62.460	62.460	60.452	169
2025-06-06	62.200	62.500	62.200	62.220	60.220	154
2025-06-05	61.500	61.500	61.500	61.500	59.523	30
2025-06-04	62.700	62.940	62.220	62.220	60.220	75
2025-06-03	62.280	62.280	62.280	62.280	60.278	70
2025-06-02	61.150	62.220	61.020	61.680	59.697	103
2025-05-30	61.150	62.300	61.150	62.300	60.297	23
2025-05-29	61.620	61.800	61.620	61.800	59.813	34
2025-05-28	62.420	62.420	62.420	62.420	60.413	10
2025-05-27	60.000	61.860	60.000	61.860	59.871	67
2025-05-26	61.320	61.380	61.320	61.380	59.407	26
2025-05-23	61.320	61.320	61.320	61.320	59.349	1
2025-05-22	60.420	60.420	60.420	60.420	58.477	10
2025-05-21	62.940	62.940	61.800	61.810	59.823	135
2025-05-20	62.760	63.540	62.760	63.060	61.033	113
2025-05-19	63.840	63.840	62.720	62.720	60.704	56
2025-05-16	63.160	63.840	63.160	63.840	61.788	40
2025-05-15	62.520	62.760	62.520	62.760	60.742	39

← NewerPage 6 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.