U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	47.695	47.856	47.630	47.814	41.459	13,148
2023-02-27	47.936	48.233	47.811	48.003	41.623	1,317
2023-02-24	47.172	47.460	47.172	47.407	41.105	5,291
2023-02-23	47.944	48.014	47.324	47.324	41.033	2,204
2023-02-22	47.700	47.760	47.513	47.748	41.401	1,828
2023-02-21	48.158	48.158	47.447	47.519	41.203	1,086
2023-02-17	48.344	48.547	48.221	48.367	41.938	1,820
2023-02-16	48.700	48.742	48.502	48.716	42.240	1,310
2023-02-15	48.672	48.795	48.672	48.795	42.309	243
2023-02-14	49.095	49.227	48.796	49.130	42.600	1,691
2023-02-13	48.620	48.983	48.620	48.917	42.415	108,126
2023-02-10	48.745	48.877	48.428	48.640	42.175	2,913
2023-02-09	49.360	49.360	49.030	49.030	42.513	2,468
2023-02-08	49.670	49.670	49.349	49.475	42.899	8,881
2023-02-07	48.730	49.599	48.730	49.599	43.006	983
2023-02-06	48.983	48.983	48.727	48.965	42.457	2,944
2023-02-03	48.939	49.310	48.939	49.310	42.756	3,222
2023-02-02	49.385	49.507	49.040	49.425	42.855	2,421
2023-02-01	49.280	49.820	49.280	49.483	42.906	8,304
2023-01-31	48.618	49.051	48.618	49.051	42.531	186,524
2023-01-30	48.920	49.060	48.920	49.025	42.509	1,061
2023-01-27	48.665	48.686	48.480	48.580	42.123	423
2023-01-26	49.650	49.877	48.547	48.707	42.232	713
2023-01-25	47.565	49.630	47.565	49.395	42.829	6,521
2023-01-24	47.650	47.650	47.234	47.400	41.100	1,274
2023-01-23	46.653	47.575	46.600	47.575	41.251	12,135
2023-01-20	45.577	46.037	45.577	45.970	39.860	3,324
2023-01-19	45.478	45.751	45.014	45.014	39.030	9,375
2023-01-18	47.045	47.045	46.450	46.450	40.276	115
2023-01-17	47.550	47.720	46.820	47.650	41.316	29,103
2023-01-13	46.870	47.074	46.552	47.074	40.817	1,925
2023-01-12	47.490	47.995	47.417	47.995	41.616	2,785
2023-01-11	47.030	47.143	46.749	46.925	40.688	1,645
2023-01-10	46.815	46.822	46.105	46.341	40.181	272,916
2023-01-09	46.241	46.635	46.241	46.635	40.436	1,531
2023-01-06	45.429	46.185	45.429	46.140	40.007	72
2023-01-05	45.300	45.716	45.300	45.716	39.639	10
2023-01-04	45.245	46.210	45.245	46.141	40.008	302
2023-01-03	44.160	44.998	44.160	44.540	38.620	399
2022-12-30	43.735	43.740	43.719	43.719	37.908	101
2022-12-29	42.955	42.955	42.955	42.955	37.245	99
2022-12-28	43.720	43.722	43.380	43.611	37.398	711
2022-12-23	42.890	43.159	42.840	43.159	37.010	51
2022-12-22	42.375	42.410	42.372	42.410	36.368	1,169
2022-12-21	41.930	42.855	41.930	42.699	36.616	1,013,197
2022-12-20	42.045	42.065	42.040	42.065	36.072	113
2022-12-19	42.150	42.478	41.820	41.820	35.862	1,375
2022-12-16	42.490	42.539	41.985	42.155	36.150	1,017
2022-12-15	42.625	42.795	42.560	42.610	36.540	1,153
2022-12-14	44.210	44.210	43.562	43.869	37.619	1,098
2022-12-13	44.495	44.499	44.495	44.499	38.159	35
2022-12-12	43.195	43.348	42.815	43.335	37.161	5,616
2022-12-09	43.560	43.623	43.560	43.623	37.408	500,643
2022-12-08	43.560	43.568	43.214	43.348	37.172	12,500
2022-12-07	42.880	43.785	42.880	43.720	37.492	1,553
2022-12-06	43.915	43.915	42.265	42.368	36.332	107
2022-12-05	44.465	44.475	44.252	44.325	38.010	1,032
2022-12-02	45.519	45.650	45.112	45.630	39.129	658
2022-12-01	45.390	45.390	44.930	45.170	38.735	88,825
2022-11-30	44.505	44.540	44.440	44.540	38.195	11

← NewerPage 16 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.