U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	42.190	42.200	41.605	41.605	38.532	3,778
2024-05-15	42.480	42.660	41.990	42.020	38.917	1,954
2024-05-14	41.700	42.180	41.670	42.155	39.042	2,964
2024-05-13	41.810	42.220	41.640	41.690	38.611	6,484
2024-05-10	41.740	41.900	41.623	41.742	38.659	9,813
2024-05-09	41.510	41.862	41.310	41.669	38.592	1,002
2024-05-08	41.310	41.640	41.197	41.640	38.565	3,343
2024-05-07	41.950	42.050	41.571	41.650	38.574	4,850
2024-05-03	41.562	41.740	41.364	41.385	38.329	2,136
2024-05-02	41.610	41.610	40.645	40.860	37.842	7,485
2024-05-01	40.630	40.971	40.590	40.940	37.917	2,379
2024-04-30	41.420	41.420	40.840	40.840	37.824	313
2024-04-29	41.350	41.460	41.165	41.379	38.323	2,341
2024-04-26	41.000	41.519	40.980	41.349	38.295	2,486
2024-04-25	41.750	41.750	40.390	40.940	37.916	8,514
2024-04-24	40.610	41.540	40.520	41.470	38.407	42,896
2024-04-23	41.150	41.220	40.900	41.200	38.157	3,888
2024-04-22	40.675	41.225	40.270	41.225	38.181	4,853
2024-04-19	39.765	40.180	39.510	40.070	37.111	2,903
2024-04-18	39.535	40.146	39.270	39.599	36.675	9,569
2024-04-17	39.490	39.910	38.800	39.570	36.648	8,705
2024-04-16	40.991	41.160	40.400	40.850	37.834	2,267
2024-04-15	42.060	42.735	41.405	41.405	38.347	2,944
2024-04-12	41.250	41.614	41.250	41.510	38.444	3,146
2024-04-11	42.080	42.120	41.245	41.990	38.889	1,572
2024-04-10	43.008	43.008	42.000	42.050	38.945	3,706
2024-04-09	43.945	43.990	43.450	43.810	40.575	4,583
2024-04-08	43.260	43.970	43.190	43.970	40.723	4,037
2024-04-05	42.860	43.284	42.677	43.020	39.843	4,487
2024-04-04	43.656	43.996	43.355	43.355	40.153	2,175
2024-04-03	43.260	43.736	43.158	43.405	40.200	1,538
2024-04-02	43.723	43.889	43.329	43.329	40.129	4,435
2024-03-28	44.150	44.870	44.150	44.861	41.548	3,662
2024-03-27	43.385	43.610	43.280	43.520	40.306	2,647
2024-03-26	43.840	43.920	43.590	43.670	39.991	2,989
2024-03-25	43.830	44.257	43.600	43.640	39.964	7,268
2024-03-22	44.930	45.000	43.750	43.790	40.101	3,346
2024-03-21	43.790	44.700	43.760	44.350	40.614	11,265
2024-03-20	41.943	43.320	41.890	43.320	39.671	5,584
2024-03-19	42.420	42.654	42.185	42.270	38.709	2,328
2024-03-18	42.241	42.470	41.800	42.270	38.709	5,845
2024-03-15	42.292	42.720	42.292	42.496	38.916	676,397
2024-03-14	43.110	43.310	42.145	42.145	38.595	9,717
2024-03-13	43.150	44.040	43.150	43.395	39.739	2,534
2024-03-12	43.290	43.570	43.104	43.375	39.721	721
2024-03-11	43.100	43.770	43.070	43.684	40.004	1,696
2024-03-08	43.696	43.760	43.250	43.400	39.744	1,847
2024-03-07	43.450	43.690	43.110	43.300	39.652	5,873
2024-03-06	42.905	43.100	42.180	43.100	39.469	8,601
2024-03-05	42.524	43.675	42.220	43.661	39.983	12,649
2024-03-04	42.362	43.425	42.220	42.850	39.240	1,691
2024-03-01	41.730	41.770	40.940	41.640	38.132	7,532
2024-02-29	41.880	42.160	41.500	41.810	38.288	2,971
2024-02-28	41.260	41.500	41.130	41.311	37.831	1,383
2024-02-27	41.455	41.844	41.080	41.490	37.995	4,580
2024-02-26	41.110	41.425	40.685	40.890	37.445	1,805
2024-02-23	41.290	41.634	41.124	41.565	38.063	2,444
2024-02-22	41.335	42.035	41.335	41.545	38.045	2,427
2024-02-21	40.900	41.060	40.358	40.861	37.419	1,485
2024-02-20	41.110	41.500	41.094	41.319	37.838	9,300

← NewerPage 11 of 21 · 1,223 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.