U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 73.570 | 74.270 | 73.010 | 73.010 | 73.010 | 210 |
| 2026-10-16 | 75.180 | 75.180 | 74.480 | 74.480 | 74.480 | 39 |
| 2026-10-15 | 70.560 | 73.430 | 70.080 | 73.430 | 73.430 | 452 |
| 2026-10-14 | 71.000 | 71.000 | 70.100 | 70.560 | 70.560 | 268 |
| 2026-10-13 | 71.420 | 71.470 | 71.420 | 71.470 | 71.470 | 88 |
| 2026-10-09 | 71.890 | 72.170 | 71.000 | 71.470 | 71.470 | 616 |
| 2026-10-08 | 70.700 | 71.890 | 69.900 | 71.890 | 71.890 | 128 |
| 2026-10-07 | 71.610 | 71.610 | 69.930 | 70.840 | 70.840 | 396 |
| 2026-10-06 | 72.170 | 72.170 | 71.250 | 71.330 | 71.330 | 210 |
| 2026-10-05 | 75.220 | 75.220 | 71.400 | 72.000 | 72.000 | 668 |
| 2026-10-02 | 75.460 | 75.510 | 75.390 | 75.390 | 75.390 | 150 |
| 2026-10-01 | 75.250 | 75.250 | 73.500 | 75.090 | 75.090 | 427 |
| 2026-09-30 | 74.850 | 76.150 | 74.850 | 75.800 | 75.800 | 411 |
| 2026-09-29 | 76.990 | 77.760 | 75.500 | 75.770 | 75.770 | 272 |
| 2026-09-28 | 83.590 | 83.590 | 76.870 | 83.580 | 83.580 | 134 |
| 2026-09-25 | 77.260 | 77.330 | 76.000 | 77.040 | 77.040 | 399 |
| 2026-09-24 | 75.280 | 76.080 | 75.280 | 76.000 | 76.000 | 103 |
| 2026-09-23 | 76.090 | 76.350 | 75.780 | 75.780 | 75.780 | 246 |
| 2026-09-22 | 77.140 | 77.140 | 75.640 | 76.050 | 76.050 | 127 |
| 2026-09-21 | 77.610 | 77.610 | 77.160 | 77.360 | 77.360 | 149 |
Page 1 of 1 · 20 trading days
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.