U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	64.900	65.000	62.640	63.440	63.440	11,949
2026-07-24	62.360	65.000	62.360	63.890	63.890	2,170
2026-07-23	63.960	66.440	62.630	63.160	63.160	2,046
2026-07-22	62.000	64.220	61.490	64.040	64.040	8,365
2026-07-21	64.750	65.020	62.100	63.320	63.320	424
2026-07-20	63.700	64.190	62.140	63.230	63.230	11,074
2026-07-17	63.950	66.500	63.000	63.630	63.630	1,414
2026-07-16	63.540	64.110	61.500	63.780	63.780	1,075
2026-07-15	63.000	65.000	61.000	62.950	62.950	5,282
2026-07-14	63.040	63.110	60.750	62.040	62.040	8,290
2026-07-13	62.410	63.580	61.580	62.240	62.240	5,393
2026-07-10	63.290	63.290	61.050	62.600	62.600	976
2026-07-09	61.060	64.000	61.000	61.860	61.860	1,237
2026-07-08	63.600	64.650	60.690	61.140	61.140	1,384
2026-07-07	60.830	63.880	60.830	63.240	63.240	8,762
2026-07-06	63.080	63.140	61.180	62.910	62.910	1,130
2026-07-02	61.780	63.500	61.100	61.430	61.430	1,955
2026-07-01	58.260	62.170	58.260	61.950	61.950	18,360
2026-06-30	59.110	61.990	59.110	60.700	60.700	4,211
2026-06-29	61.650	61.650	59.260	61.320	61.320	2,777
2026-06-26	60.700	62.370	60.700	61.070	61.070	4,697
2026-06-25	60.990	61.860	59.570	60.850	60.850	54,963
2026-06-24	59.110	61.360	59.110	60.140	60.140	31,821
2026-06-23	56.920	60.000	56.680	59.890	59.890	1,386
2026-06-22	58.450	59.880	57.000	58.633	58.633	4,528
2026-06-18	57.910	60.000	57.560	57.720	57.720	48,219
2026-06-17	58.640	59.410	58.640	58.860	58.860	882
2026-06-16	57.060	58.830	57.060	58.598	58.598	6,199
2026-06-15	58.600	60.920	58.000	58.070	58.070	2,027
2026-06-12	57.400	59.248	57.350	58.670	58.670	6,172
2026-06-11	56.810	57.830	56.450	57.120	57.120	1,652
2026-06-10	56.020	57.639	55.520	57.020	57.020	3,313
2026-06-09	55.250	56.325	54.900	56.002	56.002	1,924
2026-06-08	54.600	56.340	54.600	55.472	55.472	1,670
2026-06-05	55.580	57.260	54.500	55.730	55.730	251
2026-06-04	53.940	55.500	53.000	55.180	55.180	1,567
2026-06-03	54.650	55.000	53.200	53.602	53.602	7,382
2026-06-02	53.250	54.420	53.200	54.420	54.420	3,084
2026-06-01	54.450	55.000	52.860	53.560	53.560	8,877
2026-05-29	54.150	55.250	54.150	54.520	54.520	4,428
2026-05-28	54.770	55.240	54.199	54.390	54.390	1,677
2026-05-27	55.620	55.620	53.690	54.655	54.655	2,137
2026-05-26	55.040	55.950	54.790	54.920	54.920	2,543
2026-05-22	54.500	56.000	54.240	54.909	54.909	3,094
2026-05-21	53.100	55.500	53.100	54.440	54.440	3,836
2026-05-20	53.300	54.530	52.800	54.300	54.300	2,563
2026-05-19	52.580	53.990	51.130	53.472	53.472	385
2026-05-18	53.120	53.740	52.220	53.510	53.510	883
2026-05-15	54.200	55.130	52.390	52.550	52.550	249
2026-05-14	52.800	53.790	52.140	53.500	53.500	1,671
2026-05-13	52.740	55.000	52.740	53.025	53.025	3,249
2026-05-12	53.670	55.540	52.760	54.680	54.680	666
2026-05-11	57.000	57.130	54.460	54.660	54.660	314
2026-05-08	55.000	55.710	54.931	55.120	55.120	678
2026-05-07	56.200	57.000	55.100	55.210	55.210	2,088
2026-05-06	55.100	57.120	55.100	56.420	56.420	3,782
2026-05-05	55.110	56.940	54.590	55.580	55.580	1,501
2026-05-01	57.000	58.350	55.000	56.610	56.610	613
2026-04-30	55.000	58.310	55.000	56.650	56.650	119
2026-04-29	57.130	58.050	55.240	55.890	55.890	2,052

← NewerPage 2 of 21 · 1,224 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.