U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	52.660	52.660	52.085	52.085	43.715	2,948
2022-05-26	51.940	52.209	51.930	52.209	43.819	303
2022-05-25	50.990	51.370	50.990	51.005	42.808	1,185
2022-05-24	51.070	51.070	49.771	50.600	42.468	411
2022-05-23	50.350	50.600	50.195	50.520	42.401	570
2022-05-20	49.770	49.840	48.210	48.210	40.462	878
2022-05-19	48.560	49.425	48.560	49.300	41.377	895
2022-05-18	49.500	49.500	49.015	49.065	41.180	379
2022-05-17	49.350	49.510	49.050	49.170	41.268	718
2022-05-16	48.700	48.700	47.980	48.430	40.647	809
2022-05-13	48.980	48.980	48.430	48.430	40.647	650
2022-05-12	48.160	48.605	48.020	48.385	40.609	2,684
2022-05-11	49.390	49.800	48.760	48.890	41.033	11,051
2022-05-10	49.940	50.650	48.840	49.620	41.646	109
2022-05-09	48.890	48.975	48.890	48.975	41.104	16,330
2022-05-06	49.080	49.269	48.450	49.255	41.339	449
2022-05-05	49.660	49.660	48.750	49.140	41.243	3,873
2022-05-04	49.180	49.430	49.015	49.300	41.377	594
2022-05-03	49.408	49.768	49.135	49.580	41.612	9,951
2022-04-29	49.330	49.330	49.330	49.330	41.402	50
2022-04-28	50.170	50.170	49.563	49.690	41.704	1,186
2022-04-27	49.511	50.028	49.385	50.028	41.989	104
2022-04-26	50.070	50.908	50.070	50.100	42.049	376
2022-04-25	50.450	50.478	49.555	49.680	41.696	373
2022-04-22	52.380	52.380	51.352	51.352	43.099	621
2022-04-21	53.240	53.413	52.802	52.918	44.414	279
2022-04-20	53.440	53.440	53.350	53.379	44.801	12
2022-04-19	53.440	53.440	52.555	52.810	44.323	74
2022-04-14	52.200	53.012	51.880	52.720	44.248	1,854
2022-04-13	50.220	50.240	49.940	50.238	42.164	180
2022-04-12	51.440	51.818	51.119	51.120	42.905	2,602
2022-04-11	51.950	52.120	51.820	51.950	43.601	315
2022-04-08	52.210	52.580	51.292	52.520	44.080	1,574
2022-04-07	53.000	53.490	52.111	52.235	43.840	194
2022-04-06	52.890	53.055	52.570	52.880	44.382	171
2022-04-05	52.610	53.420	52.330	53.215	44.663	355
2022-04-04	53.110	53.110	51.970	52.658	44.196	229
2022-04-01	53.820	53.820	52.630	52.890	44.390	375
2022-03-31	55.300	55.300	54.090	54.090	45.397	269
2022-03-30	56.690	56.690	54.900	54.900	46.077	524
2022-03-29	57.730	57.730	56.620	56.780	47.269	128
2022-03-28	56.700	56.700	56.095	56.150	46.745	469,288
2022-03-25	56.050	56.822	56.050	56.790	47.277	1,025,061
2022-03-24	56.340	56.340	55.920	55.920	46.553	164
2022-03-23	56.610	56.610	56.610	56.610	47.127	40
2022-03-22	57.361	57.450	57.002	57.002	47.454	176
2022-03-21	56.530	56.530	56.311	56.311	46.878	652
2022-03-18	56.500	56.500	55.960	56.354	46.914	136
2022-03-17	55.300	56.335	55.130	56.335	46.899	147
2022-03-16	56.120	56.120	55.860	55.880	46.520	1
2022-03-15	54.160	54.160	54.021	54.021	44.972	300
2022-03-14	53.730	54.500	53.620	53.620	44.638	445
2022-03-11	53.750	54.148	53.350	53.350	44.414	91
2022-03-10	53.950	53.950	52.695	52.695	43.868	611
2022-03-09	53.250	55.270	53.250	54.520	45.388	198
2022-03-08	53.446	53.831	52.900	53.792	44.781	303
2022-03-07	54.740	54.740	53.610	53.610	44.630	341
2022-03-04	55.150	55.150	54.590	54.670	45.512	60
2022-03-03	56.690	56.690	56.285	56.570	47.094	3,444
2022-03-02	53.860	56.270	53.860	56.270	46.844	997

← NewerPage 19 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.