U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	68.450	68.450	68.450	68.450	65.229	135
2025-02-11	68.670	68.670	68.670	68.670	65.439	100
2025-02-10	68.140	68.140	68.100	68.110	64.905	61
2025-02-07	68.790	68.790	67.970	68.180	64.972	185
2025-02-06	68.530	69.020	68.400	68.810	65.572	332
2025-02-05	69.330	69.330	68.250	68.430	65.210	1,041
2025-02-04	68.040	68.630	67.970	68.280	65.067	4,136
2025-02-03	69.930	69.930	65.000	68.460	65.239	10,075
2025-01-31	70.490	70.630	69.930	69.930	66.640	86
2025-01-30	70.390	70.590	70.390	70.590	67.269	98
2025-01-29	70.700	70.700	70.500	70.500	67.183	50
2025-01-28	72.450	72.450	72.450	72.450	69.041	0
2025-01-27	73.350	73.350	72.450	72.450	69.041	758
2025-01-24	71.790	71.790	71.790	71.790	68.412	1
2025-01-23	72.940	72.940	71.640	71.640	68.269	175
2025-01-22	74.000	74.230	74.000	74.230	70.737	2
2025-01-21	73.990	74.130	73.990	74.130	70.642	15
2025-01-20	73.900	73.910	73.900	73.910	70.432	11
2025-01-17	73.250	73.450	73.250	73.450	69.994	27
2025-01-16	76.510	76.510	72.370	72.560	69.146	919
2025-01-15	76.490	76.510	76.490	76.510	72.910	2
2025-01-14	74.200	74.200	73.990	73.990	70.509	2
2025-01-13	71.760	71.760	71.760	71.760	68.384	0
2025-01-10	74.130	74.130	71.760	71.760	68.384	230
2025-01-09	72.920	74.130	72.920	72.980	69.546	11
2025-01-08	71.820	73.970	71.820	73.660	70.194	55
2025-01-07	74.300	74.580	70.350	73.870	70.394	342
2025-01-06	75.520	75.520	74.560	74.560	71.052	55
2025-01-03	73.600	73.920	73.600	73.920	70.442	1,933
2025-01-02	75.040	75.040	72.000	72.510	69.098	2,264
2024-12-30	71.500	71.800	67.720	67.720	64.534	687
2024-12-27	72.500	76.200	70.000	75.820	71.774	1,144
2024-12-26	73.030	75.440	73.030	75.200	71.187	404
2024-12-23	72.520	74.620	72.520	74.340	70.373	333
2024-12-20	72.800	73.570	72.800	73.360	69.445	124
2024-12-19	73.850	74.130	72.450	73.080	69.180	394
2024-12-18	76.640	76.800	75.280	75.440	71.415	226
2024-12-17	77.700	77.700	76.160	76.160	72.096	180
2024-12-16	76.320	77.920	76.320	77.760	73.611	1,022
2024-12-13	76.720	77.520	76.720	76.800	72.702	92
2024-12-12	78.000	78.000	78.000	78.000	73.838	0
2024-12-11	78.640	78.640	78.000	78.000	73.838	9
2024-12-10	77.840	77.840	77.840	77.840	73.686	10
2024-12-09	79.100	79.100	78.080	78.480	74.292	435
2024-12-06	79.040	79.040	79.040	79.040	74.822	1
2024-12-05	78.720	78.880	77.440	78.480	74.292	455
2024-12-04	77.220	78.880	77.220	78.600	74.406	232
2024-12-03	81.050	81.050	78.800	78.800	74.595	93
2024-12-02	81.120	81.520	79.680	80.240	75.958	944
2024-11-29	82.300	82.480	80.000	80.160	75.883	3,356
2024-11-28	79.030	80.350	79.030	79.090	74.870	52
2024-11-27	77.540	77.540	77.540	77.540	73.402	0
2024-11-26	77.920	77.920	77.540	77.540	73.402	57
2024-11-25	77.520	78.550	77.280	78.160	73.989	12,805
2024-11-22	75.810	76.300	75.400	76.300	72.229	78
2024-11-21	73.710	75.600	73.710	75.460	71.433	98
2024-11-19	72.520	72.520	72.520	72.520	68.650	10
2024-11-18	72.000	73.080	72.000	73.080	69.180	71
2024-11-14	74.160	74.200	72.940	72.940	69.048	218
2024-11-13	73.640	75.040	73.640	74.060	70.108	540

← NewerPage 8 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.