U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	46.910	47.720	46.590	46.929	46.478	1,593
2025-10-29	47.000	47.450	46.780	46.940	46.489	1,597
2025-10-28	47.600	47.640	47.219	47.219	46.765	975
2025-10-27	48.840	48.840	47.550	47.690	47.232	9,100
2025-10-24	48.300	48.540	48.150	48.400	47.935	177
2025-10-23	47.700	47.760	47.140	47.520	47.064	950
2025-10-22	47.750	47.800	47.400	47.440	46.985	869
2025-10-21	47.000	47.820	47.000	47.700	47.242	990
2025-10-20	46.000	47.121	45.970	47.121	46.668	1,393
2025-10-17	45.390	46.445	44.600	45.665	45.227	3,249
2025-10-16	46.830	48.200	45.840	45.840	45.400	7,678
2025-10-15	47.300	47.560	46.405	46.438	45.992	4,254
2025-10-14	46.170	47.295	45.630	47.292	46.838	3,457
2025-10-13	45.890	46.300	45.590	46.141	45.698	2,077
2025-10-10	47.340	47.345	45.848	45.848	45.408	733
2025-10-09	47.130	47.350	46.765	47.030	46.579	740
2025-10-08	47.730	47.730	47.220	47.330	46.876	764
2025-10-07	47.920	48.140	47.661	47.661	47.203	39,238
2025-10-06	47.830	48.970	47.480	48.111	47.649	1,532
2025-10-03	48.130	48.440	47.980	48.169	47.707	542
2025-10-02	47.860	48.065	47.631	47.925	47.465	3,682
2025-10-01	48.180	48.320	47.859	47.880	47.420	932
2025-09-30	48.520	48.690	47.495	47.591	47.134	2,514
2025-09-29	49.370	49.450	48.600	48.650	48.183	738
2025-09-26	49.400	49.600	49.110	49.371	48.382	278
2025-09-25	48.840	49.180	48.840	48.925	47.945	343
2025-09-24	49.702	49.702	48.951	49.019	48.037	1,968
2025-09-23	49.554	50.180	49.140	49.275	48.288	338
2025-09-22	50.070	50.210	49.441	49.441	48.450	32,640
2025-09-19	50.500	50.500	50.058	50.370	49.361	771
2025-09-18	49.910	50.340	49.560	50.009	49.007	1,240
2025-09-17	48.500	50.095	48.490	49.925	48.925	1,568
2025-09-16	49.428	49.470	48.050	48.280	47.313	2,185
2025-09-15	49.490	49.810	49.075	49.165	48.180	3,050
2025-09-12	49.160	49.380	48.805	49.170	48.185	1,098
2025-09-11	49.240	49.490	49.070	49.170	48.185	2,886
2025-09-10	49.500	49.730	48.940	49.171	48.186	3,924
2025-09-09	48.640	49.960	48.600	49.338	48.350	1,568
2025-09-08	48.529	48.720	48.095	48.325	47.357	405
2025-09-05	49.395	49.435	48.370	48.671	47.696	807
2025-09-04	48.760	49.185	48.470	49.130	48.146	3,434
2025-09-03	48.480	48.930	48.065	48.065	47.102	1,156
2025-09-02	48.262	48.490	47.970	48.265	47.298	1,197
2025-08-29	48.670	49.018	48.660	48.991	48.010	1,068
2025-08-28	48.910	48.910	48.400	48.430	47.460	763
2025-08-27	48.500	48.930	48.410	48.849	47.870	325
2025-08-26	47.600	48.509	47.600	48.390	47.421	877
2025-08-22	46.445	48.290	46.400	48.290	47.323	7,355
2025-08-21	46.490	46.490	45.990	46.280	45.353	100
2025-08-20	46.280	46.480	45.980	46.145	45.221	1,079
2025-08-19	45.950	46.379	45.950	46.059	45.136	1,758
2025-08-18	45.970	46.099	45.720	46.019	45.097	1,000
2025-08-15	47.000	47.010	46.145	46.251	45.325	1,117
2025-08-14	45.690	46.590	45.690	46.590	45.657	259
2025-08-13	46.150	46.225	45.770	46.205	45.279	1,519
2025-08-12	45.030	45.689	44.970	45.689	44.774	2,215
2025-08-11	44.980	45.090	44.461	44.461	43.571	401
2025-08-08	44.475	44.800	44.160	44.800	43.903	185
2025-08-07	44.870	44.870	43.990	44.230	43.344	315
2025-08-06	44.720	44.720	44.488	44.490	43.599	666

← NewerPage 5 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.