U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.970	58.050	55.400	56.340	56.340	262
2026-04-27	55.790	57.470	54.750	55.920	55.920	1,299
2026-04-24	55.390	58.090	55.150	55.672	55.672	221
2026-04-23	55.400	57.430	55.400	56.130	56.130	1,466
2026-04-22	56.500	58.450	55.150	56.695	56.695	874
2026-04-21	57.550	58.000	56.020	57.110	57.110	590
2026-04-20	56.080	57.470	54.590	57.111	57.111	3,008
2026-04-17	55.000	57.380	55.000	56.975	56.975	4,024
2026-04-16	56.800	56.990	54.590	55.760	55.760	6,426
2026-04-15	56.670	56.720	55.450	56.680	56.680	9,118
2026-04-14	56.400	56.650	54.419	56.190	56.190	6,845
2026-04-13	54.500	56.650	54.500	55.800	55.800	5,598
2026-04-10	55.700	56.680	55.700	55.845	55.845	908
2026-04-09	55.220	56.495	53.700	56.350	56.350	3,010
2026-04-08	55.390	55.850	54.540	55.310	55.310	736
2026-04-07	52.990	55.000	52.500	53.430	53.430	4,652
2026-04-02	51.850	53.020	51.480	52.931	52.931	10,276
2026-04-01	52.500	53.020	50.740	52.820	52.820	1,865
2026-03-31	51.250	51.980	50.280	51.929	51.929	2,924
2026-03-30	50.450	53.020	50.450	50.770	50.770	3,238
2026-03-27	52.000	53.870	50.670	50.905	50.905	689
2026-03-26	51.700	51.890	50.750	51.610	51.610	2,793
2026-03-25	52.750	53.440	51.500	51.878	51.878	1,478
2026-03-24	51.100	52.680	50.200	52.195	52.195	12,029
2026-03-23	50.600	53.300	49.970	51.775	51.775	41,019
2026-03-20	51.300	53.050	50.500	50.980	50.980	2,611
2026-03-19	52.850	52.850	50.140	51.700	51.700	621
2026-03-18	52.660	52.660	51.000	51.470	51.470	292
2026-03-17	52.000	52.310	50.630	51.750	51.750	1,254
2026-03-16	52.380	52.380	50.320	51.370	51.370	1,911
2026-03-13	51.190	52.490	50.460	51.350	51.350	759
2026-03-12	51.240	52.500	51.070	51.569	51.569	630
2026-03-11	52.320	52.430	51.439	51.760	51.760	576
2026-03-10	51.980	53.140	51.440	52.450	52.450	1,410
2026-03-09	50.780	52.000	50.512	51.130	51.130	1,192
2026-03-06	52.500	53.800	51.430	52.180	52.180	1,119
2026-03-05	54.220	55.100	53.338	53.510	53.510	725
2026-03-04	54.160	54.790	53.150	54.217	54.217	1,762
2026-03-03	54.880	54.880	52.990	54.490	54.490	2,193
2026-03-02	54.000	55.052	53.000	54.801	54.801	9,574
2026-02-27	56.520	57.500	54.160	54.445	54.445	1,977
2026-02-26	56.550	58.030	55.550	57.270	57.270	2,579
2026-02-25	55.040	56.060	55.030	55.885	55.885	2,363
2026-02-24	56.560	56.640	54.670	55.620	55.620	1,065
2026-02-23	59.000	59.000	55.555	56.123	56.123	4,104
2026-02-20	57.550	58.600	57.030	58.190	58.190	2,258
2026-02-19	58.120	59.200	57.430	57.680	57.680	3,211
2026-02-18	58.750	58.920	58.000	58.480	58.480	9,664
2026-02-17	56.920	58.880	56.920	58.090	58.090	3,346
2026-02-13	58.070	58.350	56.955	57.850	57.850	4,224
2026-02-12	58.640	59.780	57.345	57.820	57.820	3,209
2026-02-11	61.090	61.750	58.741	59.090	59.090	3,014
2026-02-10	61.070	61.070	59.971	59.971	59.971	112
2026-02-09	60.700	61.410	60.050	60.618	60.618	2,912
2026-02-06	59.450	60.880	58.610	60.860	60.860	1,242
2026-02-05	58.660	59.750	58.650	58.890	58.890	2,047
2026-02-04	58.760	60.610	58.350	59.540	59.540	1,864
2026-02-03	57.510	58.829	56.660	58.470	58.470	902
2026-02-02	56.460	57.270	55.010	57.210	57.210	5,010
2026-01-30	55.570	56.610	55.330	55.791	55.791	889

← NewerPage 3 of 21 · 1,228 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.