U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	55.350	56.503	55.000	56.010	56.010	928
2026-01-28	56.990	57.090	55.321	55.321	55.321	2,089
2026-01-27	55.900	56.660	55.370	56.660	56.660	49,046
2026-01-26	56.000	56.020	54.870	55.778	55.778	276
2026-01-23	56.180	56.990	55.290	55.660	55.660	840
2026-01-22	55.600	56.665	55.090	56.502	56.502	1,029
2026-01-21	54.380	56.060	53.300	55.274	55.274	2,187
2026-01-20	54.460	55.380	52.500	54.151	54.151	3,010
2026-01-16	54.100	54.980	53.300	54.680	54.680	1,560
2026-01-15	53.790	54.240	53.240	54.149	54.149	214
2026-01-14	54.260	54.420	53.303	53.620	53.620	1,614
2026-01-13	54.140	54.900	53.650	53.940	53.940	6,802
2026-01-12	54.900	54.900	53.595	53.808	53.808	7,575
2026-01-09	55.800	55.890	55.320	55.470	55.470	705
2026-01-08	55.000	55.900	54.330	55.861	55.861	904
2026-01-07	56.340	56.340	54.975	54.975	54.975	12,349
2026-01-06	55.850	56.350	55.110	56.171	56.171	1,999
2026-01-05	53.460	56.095	53.460	56.029	56.029	4,303
2026-01-02	53.710	54.050	52.980	53.545	53.545	1,751
2025-12-31	54.020	54.050	53.260	53.810	53.810	655
2025-12-30	54.850	54.930	54.160	54.160	53.640	7,402
2025-12-29	55.200	55.800	54.415	54.561	54.038	659
2025-12-24	54.620	55.085	53.720	54.960	54.432	1,186
2025-12-23	54.960	55.140	54.490	54.912	54.385	693
2025-12-22	54.390	54.845	53.890	54.755	54.229	4,108
2025-12-19	53.610	54.490	53.120	54.080	53.561	282
2025-12-18	53.740	54.420	53.370	53.945	53.427	1,036
2025-12-17	53.470	54.210	53.470	53.780	53.264	565
2025-12-16	53.540	54.490	53.160	53.521	53.007	1,080
2025-12-15	53.520	54.580	53.420	53.691	53.175	14,379
2025-12-12	53.860	54.060	53.420	53.615	53.100	226
2025-12-11	53.290	54.570	52.900	53.782	53.266	1,403
2025-12-10	51.660	52.809	51.170	52.809	52.302	6,228
2025-12-09	51.310	52.120	51.060	51.510	51.015	2,269
2025-12-08	51.430	52.000	50.680	51.480	50.986	2,865
2025-12-05	51.360	51.780	50.860	51.450	50.956	415
2025-12-04	50.980	51.452	50.430	51.392	50.899	720
2025-12-03	49.790	50.835	49.440	50.690	50.203	1,273
2025-12-02	49.350	49.960	49.170	49.819	49.341	329
2025-12-01	48.800	49.821	48.070	49.749	49.271	1,839
2025-11-28	49.000	49.240	48.640	49.170	48.698	15,717
2025-11-26	49.130	49.470	48.520	49.110	48.639	5,913
2025-11-25	47.750	49.170	47.470	49.000	48.530	1,601
2025-11-24	47.840	48.250	47.260	47.782	47.323	337
2025-11-21	46.650	48.015	46.030	47.973	47.512	1,498
2025-11-20	47.180	47.730	46.542	46.542	46.095	3,309
2025-11-19	45.850	46.578	45.600	46.570	46.123	424
2025-11-18	45.290	46.055	44.790	46.055	45.613	1,510
2025-11-17	46.905	46.905	45.982	46.000	45.558	1,197
2025-11-14	46.700	47.330	46.700	47.170	46.717	280
2025-11-13	47.730	47.989	47.420	47.420	46.965	295
2025-11-12	47.770	48.500	47.770	47.790	47.331	529
2025-11-11	47.450	47.889	47.350	47.740	47.282	390
2025-11-10	47.585	47.730	47.120	47.691	47.233	1,367
2025-11-07	46.815	47.130	46.480	46.779	46.330	507
2025-11-06	46.790	47.130	46.530	46.910	46.460	99
2025-11-05	46.400	46.960	46.060	46.820	46.371	367
2025-11-04	46.390	46.970	46.160	46.540	46.093	369
2025-11-03	46.760	46.760	46.001	46.575	46.128	3,675
2025-10-31	46.512	46.715	46.210	46.710	46.262	1,127

← NewerPage 4 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.