U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	50.970	50.970	49.640	49.775	47.194	4,835
2024-11-06	49.000	51.738	49.000	51.450	48.782	23,195
2024-11-05	47.020	47.845	47.020	47.550	45.084	15,500
2024-11-04	47.550	47.860	47.210	47.280	44.828	123,171
2024-11-01	48.710	48.940	48.110	48.110	45.615	903
2024-10-31	48.670	48.830	48.230	48.579	46.060	2,484
2024-10-30	48.400	49.311	48.340	48.690	46.165	5,163
2024-10-29	48.400	48.668	48.220	48.240	45.739	2,464
2024-10-28	48.090	48.650	48.090	48.650	46.127	3,779
2024-10-25	48.890	48.970	47.760	47.780	45.302	3,909
2024-10-24	48.490	48.720	48.275	48.480	45.966	5,098
2024-10-23	48.080	48.320	47.940	47.990	45.502	4,992
2024-10-22	48.035	48.070	47.435	47.910	45.426	4,288
2024-10-21	48.990	49.060	47.990	47.990	45.502	3,201
2024-10-18	49.880	50.080	48.980	49.340	46.782	2,793
2024-10-17	49.885	50.440	49.280	50.000	47.407	8,159
2024-10-16	48.300	50.085	48.300	49.180	46.630	9,552
2024-10-15	47.430	48.030	47.279	47.380	44.923	4,062
2024-10-14	46.700	47.075	46.110	47.070	44.629	1,214
2024-10-11	45.370	46.570	45.370	46.149	43.756	3,843
2024-10-10	44.900	45.040	44.495	44.640	42.325	3,032
2024-10-09	44.330	45.085	44.220	44.990	42.657	1,983
2024-10-08	44.435	44.720	44.300	44.300	42.003	2,956
2024-10-07	44.610	44.641	44.250	44.420	42.117	1,493
2024-10-04	44.755	44.910	44.230	44.560	42.249	1,200
2024-10-03	44.010	44.010	43.470	43.919	41.641	1,350
2024-10-02	44.240	44.850	44.200	44.200	41.908	1,364
2024-10-01	45.431	45.431	44.377	44.599	42.286	2,201
2024-09-30	45.470	45.695	44.910	45.432	43.076	1,517
2024-09-27	45.625	45.910	45.230	45.630	42.790	2,316
2024-09-26	45.028	45.360	44.250	45.350	42.527	4,229
2024-09-25	45.362	45.640	44.845	44.890	42.096	1,156
2024-09-24	45.823	45.950	45.291	45.540	42.705	5,507
2024-09-23	45.975	46.260	45.775	45.860	43.006	1,277
2024-09-20	46.430	46.430	45.890	46.069	43.201	1,803
2024-09-19	46.310	46.580	45.608	46.580	43.681	1,757
2024-09-18	44.690	45.600	44.670	45.211	42.396	5,990
2024-09-17	44.890	45.250	44.763	44.800	42.012	3,977
2024-09-16	44.930	45.100	44.391	44.391	41.628	1,627
2024-09-13	44.240	44.495	44.060	44.460	41.693	4,524
2024-09-12	45.350	45.927	43.750	43.750	41.027	8,940
2024-09-11	44.630	44.630	43.590	44.190	41.440	7,036
2024-09-10	45.540	45.540	44.030	44.480	41.711	815
2024-09-09	44.360	45.420	44.360	45.290	42.471	3,565
2024-09-06	45.690	45.880	44.510	44.541	41.768	3,061
2024-09-05	46.520	46.520	45.431	45.711	42.865	7,971
2024-09-04	46.360	46.800	46.060	46.060	43.193	2,604
2024-09-03	47.072	47.250	46.463	46.691	43.784	5,084
2024-08-30	46.670	47.160	46.660	46.860	43.943	4,304
2024-08-29	46.380	46.610	45.540	46.610	43.709	2,863
2024-08-28	45.570	46.380	45.570	45.900	43.043	4,326
2024-08-27	45.590	45.720	45.560	45.640	42.799	1,409
2024-08-23	44.570	45.550	44.350	45.140	42.330	1,656
2024-08-22	43.910	44.160	43.650	44.090	41.346	3,762
2024-08-21	43.870	43.970	43.290	43.500	40.792	3,255
2024-08-20	43.490	43.930	43.430	43.700	40.980	2,558
2024-08-19	43.463	43.588	43.240	43.530	40.821	2,354
2024-08-16	42.810	43.320	42.810	43.080	40.399	10,433
2024-08-15	43.130	43.300	42.970	42.970	40.295	3,452
2024-08-14	42.370	42.490	42.090	42.210	39.583	1,337

← NewerPage 9 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.