U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	47.810	48.000	46.960	47.250	45.266	2,354
2025-02-06	48.027	48.040	47.420	47.632	45.632	1,946
2025-02-05	47.920	48.180	47.350	47.350	45.362	1,548
2025-02-04	47.160	47.810	47.150	47.580	45.582	1,604
2025-02-03	47.300	47.320	46.580	46.989	45.017	1,247
2025-01-31	48.240	48.330	47.730	48.030	46.014	3,291
2025-01-30	48.430	48.430	47.940	48.350	46.320	3,409
2025-01-29	48.220	49.155	47.800	47.840	45.832	5,612
2025-01-28	49.000	49.810	47.982	48.402	46.370	6,406
2025-01-27	49.150	49.673	49.029	49.181	47.117	12,294
2025-01-24	48.290	49.335	48.200	49.180	47.115	7,765
2025-01-23	48.360	49.020	48.285	48.360	46.330	8,009
2025-01-22	48.995	49.020	47.950	48.525	46.488	7,853
2025-01-21	48.630	49.338	48.350	49.025	46.967	3,501
2025-01-17	48.028	48.463	47.650	48.070	46.052	6,044
2025-01-16	51.730	51.980	47.258	48.369	46.338	13,923
2025-01-15	50.600	50.955	50.230	50.889	48.753	6,450
2025-01-14	48.900	49.257	48.800	49.165	47.101	2,908
2025-01-13	47.370	48.470	47.370	47.605	45.606	2,717
2025-01-10	47.870	47.890	47.065	47.405	45.415	6,863
2025-01-08	48.440	48.590	47.940	48.510	46.473	5,238
2025-01-07	49.200	49.436	48.592	48.865	46.814	4,211
2025-01-06	48.900	49.625	48.850	49.058	46.999	4,916
2025-01-03	48.020	48.505	47.853	48.440	46.406	3,714
2025-01-02	48.186	48.350	47.543	47.771	45.766	7,418
2024-12-31	47.958	48.205	47.729	47.729	45.725	1,397
2024-12-30	48.042	48.435	47.680	48.395	46.363	1,748
2024-12-27	48.920	49.250	48.310	48.530	46.014	812
2024-12-24	48.480	48.760	48.245	48.750	46.222	817
2024-12-23	47.500	48.230	47.500	48.150	45.653	783
2024-12-20	47.280	48.465	47.240	48.255	45.753	5,291
2024-12-19	48.260	48.560	47.460	47.510	45.046	28,155
2024-12-18	50.100	50.248	49.382	49.382	46.821	4,175
2024-12-17	50.980	50.980	49.945	50.010	47.417	6,640
2024-12-16	50.690	51.147	50.690	51.147	48.495	4,313
2024-12-13	51.020	51.320	50.742	51.000	48.356	2,616
2024-12-12	51.510	51.650	51.141	51.280	48.621	4,671
2024-12-11	51.990	52.040	51.390	51.580	48.905	15,625
2024-12-10	51.550	51.760	50.817	51.400	48.735	2,739
2024-12-09	53.540	53.540	51.501	51.501	48.831	2,393
2024-12-06	52.580	52.580	51.842	51.950	49.256	1,807
2024-12-05	52.072	52.488	51.950	52.485	49.764	4,082
2024-12-04	52.130	52.330	51.600	51.690	49.010	2,130
2024-12-03	52.710	52.890	51.880	52.190	49.484	1,686
2024-12-02	53.260	53.380	52.568	52.885	50.143	23,370
2024-11-29	53.635	53.780	53.120	53.290	50.527	28,709
2024-11-27	53.750	53.920	53.260	53.320	50.555	4,342
2024-11-26	53.760	53.760	53.308	53.600	50.821	674,027
2024-11-25	53.395	53.901	53.240	53.460	50.687	4,202
2024-11-22	51.540	52.670	51.360	52.375	49.659	23,843
2024-11-21	50.855	52.070	50.790	51.830	49.142	16,603
2024-11-20	50.740	50.930	50.300	50.570	47.948	2,396
2024-11-19	49.915	50.618	49.863	50.421	47.806	10,199
2024-11-18	50.130	50.782	49.850	50.782	48.149	7,981
2024-11-15	50.270	50.593	49.790	49.790	47.208	7,762
2024-11-14	51.330	51.330	50.240	50.440	47.825	4,699
2024-11-13	50.840	51.640	50.840	50.920	48.280	1,032,901
2024-11-12	50.070	51.243	50.060	50.729	48.099	4,212
2024-11-11	50.800	51.413	50.770	50.980	48.337	4,176
2024-11-08	49.770	50.105	49.403	50.105	47.507	4,726

← NewerPage 8 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.