U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 566.00 | 566.00 | 566.00 | 566.00 | 498.77 | 56 |
| 2023-06-12 | 552.00 | 552.00 | 552.00 | 552.00 | 486.43 | 27 |
| 2023-06-09 | 574.00 | 577.50 | 574.00 | 577.50 | 508.90 | 35 |
| 2023-06-08 | 574.00 | 574.00 | 574.00 | 574.00 | 505.81 | 60 |
| 2023-06-07 | 554.00 | 554.00 | 554.00 | 554.00 | 488.19 | 0 |
| 2023-06-06 | 554.00 | 554.00 | 554.00 | 554.00 | 488.19 | 0 |
| 2023-06-05 | 554.00 | 554.00 | 554.00 | 554.00 | 488.19 | 0 |
| 2023-06-02 | 554.00 | 554.00 | 554.00 | 554.00 | 488.19 | 60 |
| 2023-06-01 | 535.00 | 535.00 | 535.00 | 535.00 | 471.45 | 0 |
| 2023-05-31 | 535.00 | 535.00 | 535.00 | 535.00 | 471.45 | 0 |
| 2023-05-30 | 535.00 | 535.00 | 535.00 | 535.00 | 471.45 | 296 |
| 2023-05-29 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-26 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-25 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-24 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-23 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-22 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-19 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-18 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-17 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-16 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 0 |
| 2023-05-15 | 518.00 | 518.00 | 518.00 | 518.00 | 456.47 | 42 |
| 2023-05-12 | 510.00 | 512.00 | 510.00 | 512.00 | 451.18 | 37 |
| 2023-05-11 | 510.00 | 510.00 | 510.00 | 510.00 | 449.42 | 29 |
| 2023-05-10 | 525.00 | 525.00 | 525.00 | 525.00 | 462.64 | 0 |
| 2023-05-09 | 525.00 | 525.00 | 525.00 | 525.00 | 462.64 | 36 |
| 2023-05-08 | 547.00 | 547.00 | 547.00 | 547.00 | 482.02 | 0 |
| 2023-05-05 | 550.00 | 550.00 | 545.00 | 547.00 | 482.02 | 152 |
| 2023-05-04 | 550.50 | 550.50 | 550.50 | 550.50 | 485.11 | 0 |
| 2023-05-03 | 550.50 | 550.50 | 550.50 | 550.50 | 485.11 | 0 |
| 2023-05-02 | 588.00 | 588.00 | 550.50 | 550.50 | 485.11 | 225 |
| 2023-04-28 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-27 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-26 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-25 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-24 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-21 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-20 | 645.00 | 645.00 | 645.00 | 645.00 | 568.38 | 0 |
| 2023-04-19 | 640.00 | 645.00 | 640.00 | 645.00 | 568.38 | 45 |
| 2023-04-18 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-17 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-14 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-13 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-12 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-11 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-10 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-05 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-04 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-04-03 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-03-31 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-03-30 | 657.00 | 657.00 | 657.00 | 657.00 | 578.96 | 0 |
| 2023-03-29 | 657.00 | 657.00 | 657.00 | 657.00 | 571.29 | 0 |
| 2023-03-28 | 657.00 | 657.00 | 657.00 | 657.00 | 571.29 | 0 |
| 2023-03-27 | 657.00 | 657.00 | 657.00 | 657.00 | 571.29 | 0 |
| 2023-03-24 | 657.00 | 657.00 | 657.00 | 657.00 | 571.29 | 0 |
| 2023-03-23 | 657.00 | 657.00 | 657.00 | 657.00 | 571.29 | 0 |
| 2023-03-22 | 657.00 | 657.00 | 657.00 | 657.00 | 571.29 | 245 |
| 2023-03-21 | 679.97 | 679.97 | 679.97 | 679.97 | 591.26 | 0 |
| 2023-03-17 | 679.97 | 679.97 | 679.97 | 679.97 | 591.26 | 0 |
| 2023-03-16 | 650.00 | 679.97 | 650.00 | 679.97 | 591.26 | 2,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 9.3493 MXN |
| 2025-09-30 | 9.5329 MXN |
| 2025-06-30 | 9.4460 MXN |
| 2025-03-31 | 10.2291 MXN |
| 2024-12-31 | 10.3964 MXN |
| 2024-09-30 | 9.8010 MXN |
| 2024-06-28 | 8.9599 MXN |
| 2024-03-27 | 8.1000 MXN |
| 2023-12-28 | 8.2636 MXN |
| 2023-09-28 | 8.4578 MXN |
| 2023-06-29 | 8.2243 MXN |
| 2023-03-30 | 8.7014 MXN |
| 2022-12-29 | 9.2741 MXN |
| 2022-09-29 | 9.7014 MXN |
| 2022-06-29 | 9.2713 MXN |
| 2022-03-30 | 9.1285 MXN |
| 2021-12-30 | 9.4272 MXN |
| 2021-09-29 | 9.4040 MXN |
| 2021-06-29 | 8.3158 MXN |
| 2021-03-30 | 8.6535 MXN |
| 2020-12-30 | 8.3595 MXN |
| 2020-09-29 | 9.3941 MXN |
| 2020-06-29 | 9.7213 MXN |
| 2020-03-30 | 10.1718 MXN |
| 2019-12-30 | 7.9218 MXN |
| 2019-09-27 | 0.4200 MXN |
| 2019-06-27 | 0.3700 MXN |
| 2019-03-28 | 0.3700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.