U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	35.820	36.019	35.541	36.015	32.129	7,866
2023-08-22	36.768	36.768	35.900	35.938	32.060	2,788
2023-08-21	36.900	36.900	36.452	36.625	32.673	1,126
2023-08-18	36.282	36.712	36.282	36.631	32.679	1,042
2023-08-17	37.264	37.264	36.725	36.725	32.762	269
2023-08-16	37.355	37.525	36.975	37.100	33.097	1,934
2023-08-15	38.040	38.072	37.600	37.730	33.659	1,157
2023-08-14	38.881	39.080	38.630	38.692	34.517	5,422
2023-08-11	39.940	39.940	39.172	39.800	35.505	274,704
2023-08-10	39.940	39.940	39.435	39.581	35.310	3,437
2023-08-09	39.800	40.209	39.675	39.770	35.479	5,872
2023-08-08	38.155	39.935	38.040	39.935	35.626	6,280
2023-08-07	39.930	40.192	39.921	40.045	35.724	2,098
2023-08-04	39.360	40.395	39.261	40.068	35.745	4,427
2023-08-03	38.400	39.500	38.231	39.422	35.168	4,151
2023-08-02	37.820	38.091	37.672	38.080	33.971	6,525
2023-08-01	39.310	39.310	38.595	38.609	34.443	2,297
2023-07-31	39.712	39.835	39.350	39.350	35.104	3,257
2023-07-28	39.172	39.499	38.890	39.315	35.073	3,684
2023-07-27	39.070	39.356	38.984	39.020	34.810	4,563
2023-07-26	38.419	38.978	38.419	38.545	34.386	4,972
2023-07-25	39.190	39.190	38.502	38.502	34.347	5,822
2023-07-24	38.420	39.381	38.420	39.322	35.079	551,890
2023-07-21	39.110	39.110	38.409	38.678	34.504	14,941
2023-07-20	38.540	38.986	38.295	38.840	34.649	9,166
2023-07-19	36.185	38.802	35.762	38.640	34.471	13,734
2023-07-18	35.370	36.438	35.350	36.262	32.349	646,453
2023-07-17	35.161	35.416	35.012	35.368	31.552	2,742
2023-07-14	36.090	36.170	35.252	35.448	31.623	2,346
2023-07-13	35.330	35.847	35.330	35.449	31.624	4,539
2023-07-12	35.622	36.049	35.318	35.359	31.543	10,530
2023-07-11	34.528	35.105	34.085	34.832	31.073	13,373
2023-07-10	33.220	33.755	33.164	33.592	29.967	9,995
2023-07-07	32.860	33.715	32.860	33.705	30.068	10,129
2023-07-06	33.040	33.040	32.080	32.758	29.223	17,208
2023-07-05	33.280	33.698	33.044	33.685	30.050	13,693
2023-07-03	33.182	33.691	33.160	33.486	29.873	9,633
2023-06-30	33.290	33.392	32.934	32.978	29.420	17,169
2023-06-29	32.200	32.680	32.056	32.640	29.118	8,915
2023-06-28	32.299	32.335	32.004	32.178	28.278	3,271
2023-06-27	32.269	32.650	31.916	32.635	28.679	5,602
2023-06-26	31.930	32.370	31.870	32.358	28.436	3,149
2023-06-23	32.156	32.475	32.156	32.275	28.363	3,131
2023-06-22	33.142	33.156	32.302	32.445	28.512	3,741
2023-06-21	33.640	33.799	33.306	33.605	29.532	10,298
2023-06-20	33.040	33.490	32.696	33.490	29.431	12,298
2023-06-19	33.490	33.490	33.490	33.490	29.431	137
2023-06-16	33.490	33.570	33.090	33.290	29.255	6,981
2023-06-15	32.406	33.195	32.269	33.195	29.171	8,392
2023-06-14	33.005	33.348	32.165	32.165	28.266	8,602
2023-06-13	32.080	33.190	31.935	32.648	28.691	6,295
2023-06-12	32.710	33.322	31.535	32.048	28.163	9,404
2023-06-09	33.000	33.342	32.918	32.930	28.939	7,521
2023-06-08	33.120	33.140	32.585	33.015	29.013	6,988
2023-06-07	32.690	33.185	32.581	33.095	29.084	9,280
2023-06-06	31.675	32.736	31.675	32.648	28.691	6,791
2023-06-05	31.546	31.740	31.029	31.320	27.524	14,012
2023-06-02	31.057	31.645	30.885	31.610	27.779	5,383
2023-06-01	29.960	30.545	29.395	30.395	26.711	6,414
2023-05-31	30.150	30.299	29.431	29.820	26.205	5,375

← NewerPage 14 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.