U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	41.742	42.259	41.580	42.185	40.886	504
2025-05-07	41.320	41.650	41.210	41.390	40.115	422
2025-05-06	40.990	41.380	40.880	41.035	39.771	669
2025-05-02	41.130	41.520	40.970	41.430	40.154	4,715
2025-05-01	40.500	40.900	40.370	40.620	39.369	897
2025-04-30	39.730	40.150	39.310	40.150	38.914	941
2025-04-29	39.950	40.475	39.771	40.455	39.209	2,373
2025-04-28	40.120	40.380	39.805	39.945	38.715	1,000
2025-04-25	39.890	40.090	39.660	39.840	38.613	1,307
2025-04-24	39.490	40.160	39.300	40.120	38.885	501
2025-04-23	40.000	41.120	39.480	39.749	38.525	914
2025-04-22	38.350	39.000	38.230	38.710	37.518	3,084
2025-04-17	38.160	38.670	37.845	38.615	37.426	2,838
2025-04-16	39.190	39.200	37.650	37.913	36.745	5,638
2025-04-15	38.390	39.335	38.390	38.725	37.533	3,169
2025-04-14	38.510	38.750	37.859	38.205	37.029	3,609
2025-04-11	37.000	37.450	36.500	37.330	36.180	11,797
2025-04-10	39.560	39.560	36.730	37.289	36.141	1,032
2025-04-09	35.400	39.440	35.400	39.440	38.226	10,823
2025-04-08	38.140	38.560	36.800	37.070	35.929	2,770
2025-04-07	35.880	38.130	35.228	36.940	35.803	2,957
2025-04-04	37.522	37.662	36.000	36.930	35.793	10,624
2025-04-03	42.200	42.200	39.503	39.619	38.399	12,034
2025-04-02	41.270	42.920	41.270	42.650	41.337	358
2025-04-01	41.870	42.000	41.380	41.527	40.248	2,092
2025-03-31	41.432	41.925	41.310	41.835	40.547	9,687
2025-03-28	43.179	43.350	42.160	42.275	40.973	2,204
2025-03-27	43.813	43.840	43.151	43.310	41.492	677
2025-03-26	43.940	44.440	43.581	43.581	41.751	1,032
2025-03-25	43.780	44.020	43.540	43.840	41.999	3,104
2025-03-24	43.500	43.780	43.150	43.639	41.807	1,926
2025-03-21	42.350	42.930	42.130	42.658	40.867	1,349
2025-03-20	42.380	43.090	42.300	42.745	40.950	2,706
2025-03-19	42.280	42.880	42.280	42.880	41.080	717
2025-03-18	42.150	42.520	42.110	42.360	40.582	391,252
2025-03-17	41.980	42.480	41.785	42.420	40.639	838
2025-03-14	41.390	41.919	41.250	41.653	39.904	17,300
2025-03-13	42.000	42.000	40.991	41.030	39.307	365
2025-03-12	41.700	42.120	41.021	41.980	40.218	2,344
2025-03-11	42.400	42.700	41.480	41.888	40.129	1,720
2025-03-10	43.800	44.270	41.991	42.010	40.246	3,355
2025-03-07	44.380	44.380	43.628	44.029	42.180	4,154
2025-03-06	44.250	44.760	43.920	44.120	42.268	3,321
2025-03-05	44.530	44.880	43.930	44.639	42.765	2,088
2025-03-04	45.500	45.670	44.272	44.999	43.110	8,513
2025-03-03	47.125	47.368	46.611	46.611	44.654	701
2025-02-28	46.720	46.770	46.140	46.140	44.203	663
2025-02-27	45.820	46.755	45.820	46.480	44.529	5,593
2025-02-26	46.105	46.530	45.840	45.840	43.916	3,941
2025-02-25	45.880	46.185	45.390	46.110	44.174	5,313
2025-02-24	46.390	46.390	45.500	46.035	44.102	733
2025-02-21	46.930	46.930	45.900	45.932	44.004	751
2025-02-20	47.190	47.220	46.195	46.579	44.623	2,490
2025-02-19	47.800	47.800	46.090	47.040	45.065	6,419
2025-02-18	47.760	47.965	47.580	47.965	45.951	1,809
2025-02-14	47.600	48.050	47.470	47.690	45.688	4,203
2025-02-13	47.470	47.510	46.885	47.150	45.171	1,227
2025-02-12	47.230	47.460	47.020	47.170	45.190	700
2025-02-11	46.505	47.650	46.500	47.420	45.429	1,116
2025-02-10	47.285	47.285	46.510	46.818	44.852	1,007

← NewerPage 7 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.