U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	41.820	41.959	41.597	41.920	39.311	1,278
2024-08-12	42.390	42.580	41.420	41.440	38.861	2,692
2024-08-09	41.610	42.123	41.610	41.955	39.344	2,045
2024-08-08	41.750	42.070	41.610	41.640	39.048	2,333
2024-08-07	42.489	42.670	41.621	41.650	39.058	8,348
2024-08-06	41.120	41.850	40.560	41.850	39.245	2,028
2024-08-05	40.980	41.420	40.440	41.225	38.659	6,912
2024-08-02	42.641	42.740	41.972	42.195	39.569	9,508
2024-08-01	44.880	44.880	43.480	43.480	40.774	7,472
2024-07-31	45.340	45.460	44.987	45.300	42.480	2,547
2024-07-30	45.610	45.865	45.400	45.400	42.574	6,369
2024-07-29	45.670	45.670	45.170	45.460	42.630	8,637
2024-07-26	45.389	45.623	45.100	45.210	42.396	4,533
2024-07-25	44.766	45.600	44.640	45.410	42.584	4,027
2024-07-24	45.550	45.770	45.055	45.341	42.519	87,430
2024-07-23	45.040	45.471	44.708	45.470	42.640	211,675
2024-07-22	44.620	45.040	43.953	44.980	42.180	438,613
2024-07-19	44.335	44.910	44.260	44.760	41.974	5,201
2024-07-18	44.760	45.580	44.570	44.570	41.796	7,922
2024-07-17	43.789	45.625	43.789	45.295	42.476	86,329
2024-07-16	42.480	43.320	42.480	43.270	40.577	12,515
2024-07-15	42.630	42.920	42.390	42.595	39.944	3,401
2024-07-12	41.910	42.420	41.690	42.280	39.648	2,255
2024-07-11	41.310	42.040	41.169	41.761	39.162	12,545
2024-07-10	39.991	40.380	39.830	40.310	37.801	5,835
2024-07-09	39.165	40.020	39.110	40.020	37.529	3,658
2024-07-08	39.200	39.506	39.090	39.270	36.825	3,371
2024-07-05	39.520	39.520	38.890	38.890	36.469	3,811
2024-07-03	40.020	40.233	39.539	39.539	37.078	2,830
2024-07-02	39.130	39.805	39.040	39.750	37.276	7,095
2024-07-01	39.810	39.910	39.291	39.291	36.845	2,201
2024-06-28	39.610	40.070	39.460	39.570	37.107	5,593
2024-06-27	39.280	39.595	38.885	39.585	36.662	11,659
2024-06-26	39.710	39.934	39.390	39.615	36.689	4,912
2024-06-25	40.610	40.610	39.704	40.055	37.097	10,635
2024-06-24	39.960	40.590	39.840	40.550	37.555	2,046
2024-06-21	38.979	39.370	38.690	39.370	36.463	3,754
2024-06-20	39.118	39.300	38.880	39.285	36.384	6,589
2024-06-18	39.000	39.277	39.000	39.277	36.376	9,472
2024-06-17	38.700	38.864	38.499	38.769	35.906	2,319
2024-06-14	39.006	39.260	38.560	38.700	35.842	182,525
2024-06-13	39.180	39.361	38.957	39.349	36.443	3,850
2024-06-12	39.680	40.055	39.590	39.595	36.671	7,649
2024-06-11	38.432	38.432	37.840	38.210	35.388	32,904
2024-06-10	38.640	39.020	38.314	38.950	36.074	17,315
2024-06-07	38.750	39.350	38.690	39.240	36.342	3,998
2024-06-06	39.080	39.326	38.760	38.960	36.083	7,893
2024-06-05	39.000	39.070	38.320	38.790	35.925	3,663
2024-06-04	39.190	39.827	39.100	39.110	36.222	1,934
2024-06-03	40.790	40.790	39.340	39.640	36.713	4,167
2024-05-31	39.580	39.980	39.580	39.980	37.027	5,998
2024-05-30	39.538	39.538	38.784	39.340	36.435	1,780
2024-05-29	39.047	39.048	38.662	38.930	36.055	2,590
2024-05-28	40.610	40.690	39.855	39.855	36.912	2,772
2024-05-24	40.050	40.354	40.050	40.210	37.240	3,998
2024-05-23	40.830	40.830	39.890	39.890	36.944	6,070
2024-05-22	40.971	41.200	40.890	40.980	37.954	826
2024-05-21	40.810	41.114	40.810	41.079	38.045	1,330
2024-05-20	41.430	41.680	41.260	41.460	38.398	2,995
2024-05-17	41.820	41.930	41.380	41.380	38.324	617

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.5200 USD
2025-09-29	0.5200 USD
2025-06-27	0.5000 USD
2025-03-28	0.5000 USD
2024-12-30	0.5000 USD
2024-09-30	0.5000 USD
2024-06-28	0.4900 USD
2024-03-27	0.4900 USD
2023-12-28	0.4900 USD
2023-09-28	0.4800 USD
2023-06-29	0.4800 USD
2023-03-30	0.4800 USD
2022-12-29	0.4800 USD
2022-09-29	0.4800 USD
2022-06-29	0.4600 USD
2022-03-30	0.4600 USD
2021-12-30	0.4600 USD
2021-09-29	0.4600 USD
2021-06-29	0.4200 USD
2021-03-30	0.4200 USD
2020-12-30	0.4200 USD
2020-09-29	0.4200 USD
2020-06-29	0.4200 USD
2020-03-30	0.4200 USD
2019-12-30	0.4200 USD
2019-09-27	0.4200 USD
2019-06-27	0.3700 USD
2019-03-28	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.