U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	61.980	62.400	61.710	62.400	60.394	62
2025-05-13	62.040	62.040	61.860	61.860	59.871	4
2025-05-12	62.160	62.820	62.160	62.820	60.800	143
2025-05-09	59.340	60.060	59.100	59.230	57.326	26
2025-05-08	59.700	59.700	59.700	59.700	57.781	0
2025-05-07	57.210	59.820	57.210	59.700	57.781	358
2025-05-06	59.280	59.280	58.380	58.380	56.503	129
2025-05-05	58.200	59.700	58.030	59.220	57.316	72
2025-05-02	56.570	58.970	56.570	58.010	56.145	303
2025-04-30	58.000	58.000	56.400	56.570	54.751	178
2025-04-29	56.450	57.180	56.450	57.150	55.313	255
2025-04-28	57.000	57.000	56.760	56.760	54.935	17
2025-04-25	57.120	57.180	56.700	56.820	54.993	80
2025-04-24	56.220	56.220	56.210	56.210	54.403	6
2025-04-23	57.230	57.230	56.410	56.410	54.596	41
2025-04-22	55.600	55.650	55.550	55.650	53.861	36
2025-04-17	56.520	56.520	55.860	55.860	54.064	17
2025-04-16	55.380	55.380	55.380	55.380	53.600	8
2025-04-15	57.720	57.720	57.300	57.300	55.458	89
2025-04-14	55.380	55.380	55.380	55.380	53.600	10
2025-04-11	55.390	55.390	54.050	54.050	52.312	188
2025-04-10	55.880	55.880	54.840	54.840	53.077	2
2025-04-09	54.450	54.450	54.010	54.010	52.274	3
2025-04-08	55.050	56.550	55.050	56.550	54.732	144
2025-04-07	52.190	54.600	52.190	54.500	52.748	170
2025-04-04	55.140	55.140	52.450	53.700	51.974	245
2025-04-03	58.790	58.790	55.140	55.140	53.367	282
2025-04-02	58.800	60.780	58.800	60.720	58.768	114
2025-04-01	59.710	59.710	58.740	59.100	57.200	4,009
2025-03-31	60.100	63.600	59.580	63.000	60.975	305
2025-03-28	63.840	63.840	60.180	60.420	58.477	175
2025-03-27	63.000	63.000	62.230	62.890	59.931	80
2025-03-26	62.500	62.500	62.500	62.500	59.559	0
2025-03-25	63.340	63.340	62.160	62.500	59.559	125
2025-03-24	62.580	62.760	62.580	62.760	59.807	27
2025-03-21	60.600	61.200	60.600	60.780	57.920	85
2025-03-20	60.770	60.840	60.770	60.840	57.977	144
2025-03-19	60.420	60.480	59.760	59.760	56.948	142
2025-03-18	60.070	60.420	59.880	59.940	57.120	40
2025-03-17	60.000	60.300	59.800	60.070	57.244	232
2025-03-14	60.000	60.120	59.180	60.000	57.177	460
2025-03-13	60.000	60.000	59.090	59.400	56.605	28
2025-03-12	61.680	61.680	60.000	61.020	58.149	128
2025-03-11	61.500	61.800	60.900	60.900	58.035	61
2025-03-10	63.960	63.960	61.680	62.280	59.350	60
2025-03-07	64.560	64.560	63.600	64.560	61.522	355
2025-03-06	64.400	64.400	62.950	64.010	60.998	5,062
2025-03-05	67.130	67.130	63.840	64.470	61.437	79
2025-02-28	68.250	68.950	67.540	68.950	65.706	37
2025-02-27	67.080	67.830	67.080	67.130	63.971	63
2025-02-26	66.260	67.060	66.260	66.550	63.419	15
2025-02-25	66.050	66.360	65.520	65.920	62.818	125
2025-02-24	66.000	66.290	65.940	66.290	63.171	203
2025-02-21	66.010	66.580	65.800	65.800	62.704	354
2025-02-20	67.600	67.600	66.080	66.900	63.752	35
2025-02-19	68.040	68.040	67.480	67.480	64.305	20
2025-02-18	68.600	68.600	68.100	68.320	65.105	127
2025-02-17	68.110	68.110	68.110	68.110	64.905	0
2025-02-14	68.110	68.110	68.110	68.110	64.905	2
2025-02-13	68.350	68.350	68.110	68.110	64.905	23

← NewerPage 7 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.