U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 76.990 | 76.990 | 73.580 | 73.640 | 69.711 | 200 |
| 2024-11-11 | 73.730 | 78.420 | 73.640 | 73.990 | 70.042 | 577 |
| 2024-11-08 | 71.220 | 71.820 | 71.220 | 71.820 | 67.988 | 150 |
| 2024-11-07 | 73.750 | 73.750 | 70.840 | 70.840 | 67.060 | 82 |
| 2024-11-06 | 72.900 | 73.010 | 72.900 | 73.010 | 69.114 | 35 |
| 2024-11-05 | 69.370 | 69.370 | 68.530 | 68.530 | 64.873 | 350 |
| 2024-11-04 | 69.790 | 69.790 | 68.300 | 68.300 | 64.656 | 765 |
| 2024-11-01 | 70.980 | 71.900 | 70.350 | 70.630 | 66.861 | 11,948 |
| 2024-10-31 | 69.860 | 69.860 | 69.860 | 69.860 | 66.132 | 130 |
| 2024-10-30 | 69.650 | 69.650 | 69.650 | 69.650 | 65.933 | 0 |
| 2024-10-29 | 69.580 | 69.650 | 69.580 | 69.650 | 65.933 | 15 |
| 2024-10-28 | 68.810 | 68.880 | 68.810 | 68.880 | 65.205 | 101 |
| 2024-10-25 | 68.200 | 68.200 | 68.200 | 68.200 | 64.561 | 100 |
| 2024-10-24 | 69.370 | 69.370 | 69.090 | 69.090 | 65.403 | 44 |
| 2024-10-23 | 69.220 | 69.220 | 68.530 | 68.530 | 64.873 | 66 |
| 2024-10-22 | 68.460 | 68.530 | 68.460 | 68.530 | 64.873 | 2 |
| 2024-10-21 | 68.530 | 70.420 | 68.530 | 68.740 | 65.072 | 34 |
| 2024-10-18 | 70.490 | 70.490 | 69.720 | 69.930 | 66.199 | 29 |
| 2024-10-17 | 70.770 | 70.770 | 70.770 | 70.770 | 66.994 | 16 |
| 2024-10-16 | 69.020 | 70.070 | 68.880 | 70.070 | 66.331 | 47 |
| 2024-10-15 | 67.130 | 67.690 | 66.570 | 66.570 | 63.018 | 45 |
| 2024-10-14 | 65.760 | 65.760 | 65.760 | 65.760 | 62.251 | 20 |
| 2024-10-11 | 63.250 | 64.000 | 63.250 | 64.000 | 60.585 | 1,103 |
| 2024-10-10 | 63.000 | 63.000 | 63.000 | 63.000 | 59.638 | 0 |
| 2024-10-09 | 63.000 | 63.000 | 63.000 | 63.000 | 59.638 | 7 |
| 2024-10-08 | 60.660 | 60.660 | 60.660 | 60.660 | 57.423 | 0 |
| 2024-10-07 | 60.660 | 60.660 | 60.660 | 60.660 | 57.423 | 2 |
| 2024-10-04 | 61.320 | 61.320 | 61.140 | 61.140 | 57.878 | 65 |
| 2024-10-03 | 60.360 | 60.420 | 60.180 | 60.420 | 57.196 | 6 |
| 2024-10-02 | 60.720 | 60.720 | 60.240 | 60.240 | 57.026 | 12 |
| 2024-10-01 | 61.620 | 61.620 | 61.620 | 61.620 | 58.332 | 0 |
| 2024-09-30 | 62.100 | 62.100 | 61.620 | 61.620 | 58.332 | 1,020 |
| 2024-09-27 | 62.700 | 62.700 | 62.580 | 62.580 | 59.241 | 201 |
| 2024-09-26 | 60.780 | 60.780 | 60.780 | 60.780 | 57.094 | 7 |
| 2024-09-25 | 62.100 | 62.100 | 61.350 | 61.450 | 57.724 | 22 |
| 2024-09-24 | 62.250 | 62.250 | 62.160 | 62.160 | 58.391 | 14 |
| 2024-09-23 | 63.180 | 63.180 | 63.180 | 63.180 | 59.349 | 8 |
| 2024-09-20 | 63.600 | 63.600 | 63.600 | 63.600 | 59.743 | 13 |
| 2024-09-19 | 61.860 | 61.860 | 61.860 | 61.860 | 58.109 | 0 |
| 2024-09-18 | 62.540 | 62.540 | 61.860 | 61.860 | 58.109 | 10 |
| 2024-09-17 | 61.920 | 61.920 | 61.920 | 61.920 | 58.165 | 1 |
| 2024-09-16 | 61.500 | 61.620 | 61.450 | 61.450 | 57.724 | 24 |
| 2024-09-13 | 61.620 | 62.340 | 61.500 | 62.340 | 58.560 | 77 |
| 2024-09-12 | 62.560 | 62.560 | 61.620 | 61.620 | 57.883 | 35 |
| 2024-09-11 | 62.340 | 63.000 | 62.340 | 63.000 | 59.180 | 37 |
| 2024-09-10 | 62.520 | 62.520 | 62.520 | 62.520 | 58.729 | 17 |
| 2024-09-09 | 63.240 | 63.240 | 63.240 | 63.240 | 59.405 | 300 |
| 2024-09-06 | 63.700 | 63.700 | 61.920 | 61.920 | 58.165 | 42 |
| 2024-09-05 | 64.170 | 64.500 | 63.770 | 63.770 | 59.903 | 303 |
| 2024-09-04 | 65.480 | 65.480 | 65.480 | 65.480 | 61.509 | 2 |
| 2024-09-03 | 66.250 | 66.250 | 66.250 | 66.250 | 62.233 | 0 |
| 2024-09-02 | 66.250 | 66.250 | 66.250 | 66.250 | 62.233 | 0 |
| 2024-08-30 | 66.750 | 66.750 | 66.250 | 66.250 | 62.233 | 13 |
| 2024-08-29 | 64.860 | 65.820 | 64.330 | 65.460 | 61.491 | 30 |
| 2024-08-28 | 63.720 | 63.900 | 63.720 | 63.900 | 60.025 | 6 |
| 2024-08-27 | 62.220 | 62.220 | 62.220 | 62.220 | 58.447 | 1 |
| 2024-08-26 | 63.060 | 63.060 | 63.060 | 63.060 | 59.236 | 1 |
| 2024-08-23 | 62.460 | 62.460 | 62.460 | 62.460 | 58.673 | 20 |
| 2024-08-22 | 58.650 | 61.620 | 58.650 | 61.620 | 57.883 | 11 |
| 2024-08-21 | 59.700 | 59.820 | 59.470 | 59.820 | 56.193 | 147 |
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.