U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	907.89	907.89	907.89	907.89	771.79	0
2022-06-28	907.89	907.89	907.89	907.89	763.91	0
2022-06-27	907.89	907.89	907.89	907.89	763.91	0
2022-06-24	907.89	907.89	907.89	907.89	763.91	0
2022-06-23	907.89	907.89	907.89	907.89	763.91	3,575
2022-06-22	934.00	934.00	934.00	934.00	785.88	0
2022-06-21	936.00	936.00	934.00	934.00	785.88	514
2022-06-20	934.78	934.78	934.78	934.78	786.54	0
2022-06-17	934.78	934.78	934.78	934.78	786.54	10,538
2022-06-16	940.74	940.74	940.74	940.74	791.55	0
2022-06-15	940.74	940.74	940.74	940.74	791.55	12,103
2022-06-14	1,025.16	1,025.16	1,025.16	1,025.16	862.59	0
2022-06-13	1,025.16	1,025.16	1,025.16	1,025.16	862.59	0
2022-06-10	1,025.16	1,025.16	1,025.16	1,025.16	862.59	0
2022-06-09	1,025.16	1,025.16	1,025.16	1,025.16	862.59	0
2022-06-08	1,025.16	1,025.16	1,025.16	1,025.16	862.59	0
2022-06-07	1,025.16	1,025.16	1,025.16	1,025.16	862.59	17,098
2022-06-06	1,025.81	1,025.81	1,025.81	1,025.81	863.13	5,986
2022-06-03	1,021.41	1,021.41	1,021.41	1,021.41	859.43	17,639
2022-06-02	1,020.03	1,020.03	1,020.03	1,020.03	858.27	6,913
2022-06-01	1,030.00	1,030.00	1,030.00	1,030.00	866.66	0
2022-05-31	1,030.00	1,030.00	1,030.00	1,030.00	866.66	0
2022-05-30	1,030.00	1,030.00	1,030.00	1,030.00	866.66	0
2022-05-27	1,030.00	1,030.00	1,030.00	1,030.00	866.66	0
2022-05-26	1,030.00	1,030.00	1,030.00	1,030.00	866.66	12
2022-05-25	1,012.53	1,012.53	1,012.53	1,012.53	851.96	1,690
2022-05-24	988.19	988.19	988.19	988.19	831.48	0
2022-05-23	988.19	988.19	988.19	988.19	831.48	0
2022-05-20	988.19	988.19	988.19	988.19	831.48	0
2022-05-19	988.19	988.19	988.19	988.19	831.48	0
2022-05-18	988.19	988.19	988.19	988.19	831.48	3,403
2022-05-17	1,010.94	1,010.94	1,010.94	1,010.94	850.62	0
2022-05-16	1,010.94	1,010.94	1,010.94	1,010.94	850.62	0
2022-05-13	1,010.94	1,010.94	1,010.94	1,010.94	850.62	0
2022-05-12	1,010.94	1,010.94	1,010.94	1,010.94	850.62	0
2022-05-11	1,010.94	1,010.94	1,010.94	1,010.94	850.62	0
2022-05-10	1,010.94	1,010.94	1,010.94	1,010.94	850.62	0
2022-05-09	1,010.94	1,010.94	1,010.94	1,010.94	850.62	1,587
2022-05-06	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-05-05	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-05-04	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-05-03	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-05-02	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-29	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-28	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-27	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-26	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-25	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-22	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-21	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-20	1,083.60	1,083.60	1,083.60	1,083.60	911.76	0
2022-04-19	1,083.60	1,083.60	1,083.60	1,083.60	911.76	9
2022-04-18	1,046.07	1,046.07	1,046.07	1,046.07	880.18	9,739
2022-04-13	1,054.81	1,054.81	1,054.81	1,054.81	887.53	0
2022-04-12	1,054.81	1,054.81	1,054.81	1,054.81	887.53	0
2022-04-11	1,054.81	1,054.81	1,054.81	1,054.81	887.53	0
2022-04-08	1,054.81	1,054.81	1,054.81	1,054.81	887.53	0
2022-04-07	1,054.81	1,054.81	1,054.81	1,054.81	887.53	3,355
2022-04-06	1,130.86	1,130.86	1,130.86	1,130.86	951.52	0
2022-04-05	1,130.86	1,130.86	1,130.86	1,130.86	951.52	0

← NewerPage 19 of 21 · 1,259 trading daysOlder →

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.