U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1,130.86	1,130.86	1,130.86	1,130.86	951.52	0
2022-04-01	1,130.86	1,130.86	1,130.86	1,130.86	951.52	0
2022-03-31	1,130.86	1,130.86	1,130.86	1,130.86	951.52	0
2022-03-30	1,130.86	1,130.86	1,130.86	1,130.86	951.52	0
2022-03-29	1,132.00	1,132.00	1,130.86	1,130.86	943.84	1,968
2022-03-28	1,140.00	1,140.00	1,140.00	1,140.00	951.47	0
2022-03-25	1,140.00	1,140.00	1,140.00	1,140.00	951.47	450
2022-03-24	1,144.33	1,144.33	1,144.33	1,144.33	955.08	0
2022-03-23	1,144.33	1,144.33	1,144.33	1,144.33	955.08	0
2022-03-22	1,144.33	1,144.33	1,144.33	1,144.33	955.08	0
2022-03-18	1,144.33	1,144.33	1,144.33	1,144.33	955.08	0
2022-03-17	1,144.33	1,144.33	1,144.33	1,144.33	955.08	0
2022-03-16	1,144.33	1,144.33	1,144.33	1,144.33	955.08	3,169
2022-03-15	1,151.20	1,151.20	1,151.20	1,151.20	960.82	0
2022-03-14	1,151.20	1,151.20	1,151.20	1,151.20	960.82	0
2022-03-11	1,151.20	1,151.20	1,151.20	1,151.20	960.82	0
2022-03-10	1,151.20	1,151.20	1,151.20	1,151.20	960.82	0
2022-03-09	1,151.20	1,151.20	1,151.20	1,151.20	960.82	0
2022-03-08	1,151.20	1,151.20	1,151.20	1,151.20	960.82	19,825
2022-03-07	1,144.04	1,144.04	1,144.04	1,144.04	954.84	0
2022-03-04	1,144.04	1,144.04	1,144.04	1,144.04	954.84	10,487
2022-03-03	1,159.78	1,159.78	1,159.78	1,159.78	967.98	0
2022-03-02	1,159.78	1,159.78	1,159.78	1,159.78	967.98	26,137
2022-03-01	1,136.98	1,136.98	1,136.98	1,136.98	948.95	0
2022-02-28	1,136.98	1,136.98	1,136.98	1,136.98	948.95	0
2022-02-25	1,136.98	1,136.98	1,136.98	1,136.98	948.95	30
2022-02-24	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-23	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-22	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-21	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-18	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-17	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-16	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-15	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-14	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-11	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-10	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-09	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-08	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-04	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	0
2022-02-03	1,220.88	1,220.88	1,220.88	1,220.88	1,018.97	8,505
2022-02-02	1,195.20	1,195.20	1,195.20	1,195.20	997.54	0
2022-02-01	1,195.20	1,195.20	1,195.20	1,195.20	997.54	0
2022-01-31	1,195.20	1,195.20	1,195.20	1,195.20	997.54	0
2022-01-28	1,195.20	1,195.20	1,195.20	1,195.20	997.54	0
2022-01-27	1,195.20	1,195.20	1,195.20	1,195.20	997.54	0
2022-01-26	1,195.20	1,195.20	1,195.20	1,195.20	997.54	4,901
2022-01-25	1,181.45	1,181.45	1,181.45	1,181.45	986.07	0
2022-01-24	1,181.45	1,181.45	1,181.45	1,181.45	986.07	0
2022-01-21	1,181.45	1,181.45	1,181.45	1,181.45	986.07	0
2022-01-20	1,181.45	1,181.45	1,181.45	1,181.45	986.07	0
2022-01-19	1,180.00	1,181.60	1,180.00	1,181.45	986.07	14,399
2022-01-18	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-17	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-14	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-13	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-12	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-11	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-10	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	0
2022-01-07	1,243.96	1,243.96	1,243.96	1,243.96	1,038.24	4,006

← NewerPage 20 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.