U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	30.820	31.057	30.005	30.383	26.700	3,872
2023-05-26	30.580	30.736	30.555	30.555	26.851	5,471
2023-05-25	30.560	30.746	30.185	30.395	26.711	1,793
2023-05-24	30.830	30.830	30.425	30.632	26.919	2,895
2023-05-23	31.020	32.065	31.020	31.630	27.796	11,604
2023-05-22	30.540	30.855	30.121	30.695	26.974	4,305
2023-05-19	30.690	30.705	29.875	29.875	26.254	1,951
2023-05-18	30.255	30.461	30.047	30.260	26.592	2,335
2023-05-17	29.000	30.438	29.000	30.369	26.688	5,067
2023-05-16	29.500	29.682	28.850	28.850	25.353	2,250
2023-05-15	29.267	29.638	29.125	29.588	26.001	9,347
2023-05-12	29.289	29.289	28.838	29.025	25.507	76,833
2023-05-11	28.930	29.065	28.615	29.005	25.489	9,753
2023-05-10	30.530	30.600	28.939	29.191	25.653	5,393
2023-05-09	31.510	31.510	29.038	29.660	26.065	810,319
2023-05-05	30.520	31.215	29.770	30.965	27.212	23,936
2023-05-04	28.390	29.043	27.360	28.255	24.830	67,884
2023-05-03	30.653	31.100	30.225	30.758	27.030	23,937
2023-05-02	32.918	32.940	30.469	30.597	26.888	19,860
2023-04-28	32.200	34.485	32.200	34.452	30.276	411,721
2023-04-27	31.800	32.612	31.480	32.495	28.556	403,663
2023-04-26	31.619	32.050	31.330	31.780	27.928	6,366
2023-04-25	32.310	32.882	31.360	31.432	27.622	52,194
2023-04-24	33.327	33.365	32.562	32.755	28.785	33,377
2023-04-21	34.290	34.290	32.645	33.381	29.334	43,865
2023-04-20	35.082	35.108	34.150	34.891	30.662	36,941
2023-04-19	35.530	35.953	34.745	35.495	31.193	35,251
2023-04-18	35.600	35.600	34.645	35.010	30.766	96,191
2023-04-17	34.800	35.279	33.991	35.279	31.002	7,318
2023-04-14	36.200	36.255	35.081	35.105	30.850	10,327
2023-04-13	35.330	35.342	34.761	35.155	30.894	11,223
2023-04-12	35.750	35.953	34.970	35.652	31.331	11,303
2023-04-11	35.718	35.730	35.482	35.718	31.389	4,472
2023-04-06	35.290	36.170	35.290	35.805	31.465	2,995
2023-04-05	34.649	35.189	34.649	35.048	30.800	1,200
2023-04-04	36.210	36.210	34.622	34.795	30.577	3,689
2023-04-03	36.375	36.388	35.559	35.588	31.274	4,701
2023-03-31	35.850	35.883	35.109	35.829	31.486	8,108
2023-03-30	36.170	36.375	35.200	35.409	31.117	11,264
2023-03-29	35.990	36.197	35.814	36.030	31.241	5,043
2023-03-28	34.760	35.501	34.509	35.141	30.470	7,192
2023-03-27	36.595	37.082	35.055	35.115	30.448	5,267
2023-03-24	34.395	34.825	34.185	34.723	30.108	25,691
2023-03-23	34.790	36.021	34.790	35.040	30.383	57,559
2023-03-22	37.510	37.510	35.680	35.757	31.004	10,694
2023-03-21	35.940	37.750	35.940	37.235	32.286	16,377
2023-03-20	34.428	35.345	33.850	34.560	29.966	21,424
2023-03-17	35.504	35.550	33.216	33.398	28.959	485,363
2023-03-16	35.198	36.288	32.921	36.220	31.406	28,283
2023-03-15	36.120	37.510	35.191	35.259	30.572	377,380
2023-03-14	39.080	39.105	37.127	37.135	32.199	10,965
2023-03-13	38.110	38.110	36.274	37.415	32.442	391,366
2023-03-10	41.220	42.012	39.712	40.250	34.900	9,889
2023-03-09	45.135	45.135	42.748	42.748	37.066	3,796
2023-03-08	45.575	45.952	45.324	45.324	39.300	2,645
2023-03-07	46.670	46.790	45.818	45.818	39.728	4,404
2023-03-06	47.114	47.497	47.082	47.295	41.009	1,586
2023-03-03	46.536	46.747	46.486	46.730	40.519	819
2023-03-02	46.400	46.487	46.018	46.018	39.901	3,885
2023-03-01	47.235	47.413	47.033	47.190	40.918	5,199

← NewerPage 15 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.