U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	44.600	44.620	43.915	44.500	43.609	563
2025-08-04	44.190	44.368	44.021	44.368	43.479	2,990
2025-08-01	44.270	44.290	43.555	43.909	43.029	6,061
2025-07-31	46.270	46.270	44.985	45.085	44.182	2,341
2025-07-30	46.060	46.540	46.040	46.450	45.520	2,051
2025-07-29	46.350	46.350	45.990	46.130	45.206	2,828
2025-07-28	46.245	46.300	46.039	46.039	45.117	1,504
2025-07-25	46.150	46.275	45.550	46.275	45.348	3,402
2025-07-24	46.345	46.650	46.150	46.420	45.490	4,857
2025-07-23	46.320	46.560	46.130	46.365	45.436	1,332
2025-07-22	45.810	46.475	45.810	46.350	45.422	1,851
2025-07-21	45.900	46.475	45.810	46.247	45.321	1,429
2025-07-18	45.470	45.755	45.165	45.755	44.838	1,851
2025-07-17	44.300	45.500	43.820	44.960	44.059	8,310
2025-07-16	45.910	46.115	45.015	45.465	44.554	4,781
2025-07-15	47.390	47.390	45.901	45.929	45.009	957
2025-07-14	47.190	47.210	46.841	46.955	46.014	1,254
2025-07-11	47.031	47.180	46.760	47.145	46.201	493
2025-07-10	47.310	47.851	47.240	47.810	46.852	1,145
2025-07-09	47.980	47.990	47.190	47.381	46.432	1,165
2025-07-08	47.780	47.920	47.569	47.619	46.665	1,610
2025-07-07	48.130	48.352	47.579	47.641	46.687	2,409
2025-07-03	47.700	48.050	47.610	47.865	46.906	1,208
2025-07-02	46.600	47.365	46.600	47.125	46.181	2,386
2025-07-01	44.965	46.551	44.965	46.369	45.440	4,415
2025-06-30	45.500	45.675	45.265	45.265	44.358	3,213
2025-06-27	45.640	46.100	45.620	45.770	44.853	1,189
2025-06-26	45.070	45.662	44.960	45.530	44.128	2,052
2025-06-25	44.490	44.860	44.380	44.750	43.372	2,835
2025-06-24	44.490	44.950	44.420	44.685	43.309	1,900
2025-06-23	43.552	43.785	43.160	43.725	42.379	1,538
2025-06-20	43.450	43.480	43.261	43.357	42.022	858
2025-06-18	42.720	43.400	42.600	43.230	41.899	1,252
2025-06-17	42.890	43.150	42.650	42.650	41.337	1,329
2025-06-16	43.582	43.640	43.229	43.229	41.898	488
2025-06-13	44.000	44.000	43.205	43.250	41.918	459
2025-06-12	43.760	44.100	43.680	43.879	42.528	1,731
2025-06-11	44.795	44.970	44.345	44.550	43.178	1,340
2025-06-10	44.851	45.390	44.851	45.245	43.852	1,032
2025-06-09	45.000	45.240	44.800	45.088	43.700	551
2025-06-06	44.440	44.720	44.340	44.560	43.188	549
2025-06-05	43.840	43.980	43.550	43.895	42.543	977
2025-06-04	44.589	44.720	44.070	44.075	42.718	1,601
2025-06-03	43.619	44.450	43.530	44.349	42.984	1,214
2025-06-02	43.235	43.450	42.800	43.450	42.112	669
2025-05-30	43.730	43.730	43.240	43.550	42.209	380
2025-05-29	43.600	43.600	43.279	43.439	42.102	1,312
2025-05-28	43.812	43.840	43.425	43.485	42.146	1,308
2025-05-27	43.550	43.642	43.070	43.642	42.298	5,097
2025-05-23	42.540	42.709	42.280	42.709	41.394	1,032
2025-05-22	42.890	43.240	42.660	43.240	41.909	414
2025-05-21	44.070	44.100	43.270	43.280	41.947	1,617
2025-05-20	44.650	44.710	44.460	44.550	43.178	1,975
2025-05-19	44.351	44.820	44.320	44.755	43.377	1,377
2025-05-16	44.510	44.950	44.370	44.925	43.542	834
2025-05-15	44.400	44.630	44.230	44.399	43.032	1,807
2025-05-14	44.400	44.400	44.030	44.181	42.820	1,859
2025-05-13	44.000	44.329	43.940	44.285	42.921	246
2025-05-12	42.750	44.152	42.750	43.995	42.640	869
2025-05-09	42.045	42.098	41.891	41.985	40.692	3,816

← NewerPage 6 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.