U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	41.550	41.820	40.960	41.470	37.976	1,220
2024-02-15	40.930	41.470	40.810	41.450	37.958	1,149
2024-02-14	40.550	40.710	40.154	40.480	37.070	3,798
2024-02-13	39.933	40.230	39.570	39.570	36.237	4,442
2024-02-12	40.230	41.410	40.230	41.350	37.867	2,488
2024-02-09	40.156	40.290	39.860	40.130	36.749	5,586
2024-02-08	39.860	40.340	39.400	40.330	36.933	5,533
2024-02-07	40.390	40.390	38.938	40.115	36.736	3,401
2024-02-06	40.250	40.501	39.990	40.080	36.704	1,397
2024-02-05	40.810	40.810	39.930	40.290	36.896	5,592
2024-02-02	41.040	41.040	40.110	40.970	37.519	14,215
2024-02-01	41.630	41.670	39.990	41.065	37.606	4,863
2024-01-31	42.460	42.889	42.095	42.215	38.659	3,273
2024-01-30	42.858	43.345	42.700	43.270	39.625	6,128
2024-01-29	42.620	42.670	42.375	42.489	38.909	752
2024-01-26	42.620	43.000	42.392	42.570	38.984	2,358
2024-01-25	42.941	42.995	42.220	42.530	38.947	3,878
2024-01-24	42.380	42.890	42.280	42.760	39.158	2,183
2024-01-23	41.780	42.020	41.332	41.770	38.251	627,940
2024-01-22	42.342	42.342	41.350	41.515	38.018	3,732
2024-01-19	40.150	41.595	40.020	41.591	38.088	676,033
2024-01-18	40.946	40.946	39.085	39.650	36.310	11,638
2024-01-17	41.325	41.720	40.165	40.380	36.978	3,446
2024-01-16	42.150	42.150	40.970	41.560	38.059	307,798
2024-01-12	42.890	43.100	41.700	42.198	38.643	3,860
2024-01-11	42.814	42.970	42.090	42.580	38.993	2,147
2024-01-10	43.460	43.460	42.941	43.149	39.514	23,409
2024-01-09	43.960	43.960	43.274	43.610	39.936	23,292
2024-01-08	43.588	43.744	43.335	43.744	40.059	2,092
2024-01-05	43.210	44.309	43.210	44.005	40.298	34,857
2024-01-04	42.750	43.501	42.750	43.457	39.796	41,095
2024-01-03	43.270	43.380	42.650	42.890	39.277	6,057
2024-01-02	43.126	43.941	42.870	43.935	40.234	10,431
2023-12-29	43.520	43.740	43.260	43.390	39.735	718
2023-12-28	43.310	43.680	43.310	43.643	39.966	2,444
2023-12-27	43.980	44.205	43.875	43.975	39.822	1,021
2023-12-22	43.460	43.800	43.360	43.470	39.364	219
2023-12-21	42.880	43.426	42.802	42.920	38.866	2,420
2023-12-20	43.935	43.935	43.160	43.240	39.156	5,077
2023-12-19	43.845	44.500	43.845	44.210	40.035	2,159
2023-12-18	45.010	45.170	44.191	44.191	40.018	3,164
2023-12-15	44.695	45.470	44.580	45.140	40.877	2,071
2023-12-14	42.490	45.790	42.490	45.082	40.824	489,125
2023-12-13	40.490	41.425	40.460	41.420	37.508	752,930
2023-12-12	40.530	40.530	40.150	40.300	36.494	316,363
2023-12-11	40.210	40.630	40.020	40.490	36.666	8,570
2023-12-08	39.830	40.500	39.700	40.370	36.557	3,112
2023-12-07	39.200	39.890	39.200	39.890	36.123	5,802
2023-12-06	39.300	40.400	39.300	39.670	35.923	3,371
2023-12-05	39.350	39.640	39.120	39.600	35.860	2,933
2023-12-04	39.210	39.940	39.210	39.540	35.806	9,053
2023-12-01	37.880	39.470	37.880	39.440	35.715	6,853
2023-11-30	38.090	38.249	37.702	38.186	34.580	5,596
2023-11-29	37.478	38.070	37.290	38.070	34.474	1,002
2023-11-28	36.710	37.075	36.526	36.900	33.415	2,739
2023-11-27	36.950	37.010	36.650	36.910	33.424	1,424
2023-11-24	37.010	37.316	36.684	37.240	33.723	4,030
2023-11-22	37.250	37.380	36.930	36.940	33.451	8,017
2023-11-21	37.560	37.560	37.081	37.300	33.777	4,443
2023-11-20	37.550	37.790	37.250	37.790	34.221	8,589

← NewerPage 12 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.