U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	37.650	37.700	37.374	37.700	34.139	3,506
2023-11-16	37.050	37.336	36.864	37.160	33.650	3,568
2023-11-15	36.130	37.070	36.130	37.020	33.524	4,482
2023-11-14	35.361	36.561	35.110	36.020	32.618	4,919
2023-11-13	34.030	34.210	33.620	33.990	30.780	4,647
2023-11-10	34.173	34.190	33.710	34.140	30.916	4,095
2023-11-09	34.766	34.786	34.032	34.032	30.818	1,907
2023-11-08	34.850	34.850	34.460	34.580	31.314	1,426
2023-11-07	35.090	35.140	34.740	34.840	31.550	2,805
2023-11-06	35.490	35.815	35.070	35.085	31.771	178,885
2023-11-03	35.310	35.818	35.200	35.780	32.401	6,565
2023-11-02	32.420	34.110	32.420	34.110	30.888	7,563
2023-11-01	31.940	32.060	31.430	31.430	28.462	3,531
2023-10-31	31.310	31.790	31.000	31.790	28.788	442,690
2023-10-30	31.100	31.240	30.710	31.225	28.276	2,307
2023-10-27	31.770	31.770	30.492	30.600	27.710	321,529
2023-10-26	31.298	32.210	31.240	31.802	28.799	1,481
2023-10-25	31.090	31.130	30.710	31.130	28.190	12,894
2023-10-24	31.470	31.540	30.809	31.350	28.389	3,317
2023-10-23	30.950	31.640	30.690	31.600	28.616	1,916
2023-10-20	32.560	32.815	31.120	31.120	28.181	42,300
2023-10-19	33.350	33.770	32.990	33.285	30.141	15,569
2023-10-18	34.500	35.150	33.370	33.711	30.527	4,462
2023-10-17	32.480	33.570	32.470	33.280	30.137	1,998
2023-10-16	32.670	32.740	32.040	32.560	29.485	882
2023-10-13	32.710	32.870	31.910	32.081	29.051	4,517
2023-10-12	32.570	32.690	32.070	32.070	29.041	1,352
2023-10-11	32.600	33.040	32.370	32.460	29.394	2,374
2023-10-10	32.515	32.900	32.390	32.880	29.775	3,946
2023-10-09	31.565	31.970	31.500	31.960	28.942	1,664
2023-10-06	31.525	32.000	31.170	31.998	28.976	5,348
2023-10-05	30.929	31.805	30.766	31.770	28.769	1,857
2023-10-04	31.239	31.400	30.895	31.048	28.115	3,181
2023-10-03	31.890	31.890	31.281	31.281	28.327	9,656
2023-10-02	32.810	32.990	32.055	32.125	29.091	4,830
2023-09-29	32.100	33.400	32.100	32.990	29.874	712,828
2023-09-28	32.189	32.609	32.185	32.497	29.428	1,028
2023-09-27	33.020	33.140	32.298	32.298	28.813	35,111
2023-09-26	33.393	33.471	32.791	32.838	29.294	12,747
2023-09-25	33.280	33.609	33.024	33.605	29.979	2,332
2023-09-22	33.450	33.535	33.205	33.395	29.792	6,416
2023-09-21	34.280	34.280	33.510	33.510	29.894	1,037
2023-09-20	34.810	35.182	34.810	34.900	31.134	3,767
2023-09-19	34.750	34.872	34.200	34.333	30.628	1,767,292
2023-09-18	34.890	34.950	34.490	34.785	31.032	23,441
2023-09-15	35.289	35.546	34.931	35.208	31.409	13,763
2023-09-14	35.530	36.070	35.530	35.641	31.795	4,741
2023-09-13	37.300	37.300	35.347	35.450	31.624	15,563
2023-09-12	36.530	37.165	35.959	37.085	33.083	1,731
2023-09-11	36.629	36.636	36.257	36.257	32.345	3,290
2023-09-08	35.515	36.065	35.300	36.065	32.173	2,149
2023-09-07	36.040	36.271	35.711	35.822	31.957	1,463
2023-09-06	36.260	36.519	35.721	35.721	31.867	3,148
2023-09-05	37.100	37.395	36.526	36.530	32.588	5,145
2023-09-01	36.840	37.209	36.840	37.008	33.015	794
2023-08-31	36.510	36.640	36.424	36.482	32.546	200,688
2023-08-30	36.550	36.592	36.296	36.385	32.459	69
2023-08-29	36.058	36.412	36.058	36.412	32.483	2,160
2023-08-25	36.226	36.226	35.217	35.540	31.705	3,164
2023-08-24	36.238	36.788	36.234	36.280	32.365	2,844

← NewerPage 13 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.