U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,207.03 | 1,207.03 | 1,207.03 | 1,207.03 | 1,007.42 | 0 |
| 2022-01-05 | 1,207.03 | 1,207.03 | 1,207.03 | 1,207.03 | 1,007.42 | 0 |
| 2022-01-04 | 1,207.03 | 1,207.03 | 1,207.03 | 1,207.03 | 1,007.42 | 1,667 |
| 2022-01-03 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 995.64 | 0 |
| 2021-12-31 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 995.64 | 0 |
| 2021-12-30 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 995.64 | 0 |
| 2021-12-29 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-28 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-27 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-24 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-23 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-22 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-21 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-20 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-17 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-16 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-15 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-14 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-13 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-10 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-09 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-08 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-07 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-06 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-03 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-02 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-12-01 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 0 |
| 2021-11-30 | 1,192.92 | 1,192.92 | 1,192.92 | 1,192.92 | 987.77 | 1,994 |
| 2021-11-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,026.75 | 0 |
| 2021-11-26 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,026.75 | 84 |
| 2021-11-25 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-24 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-23 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-22 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-19 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-18 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-17 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-16 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-12 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-11 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-10 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-09 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-08 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 0 |
| 2021-11-05 | 1,233.14 | 1,233.14 | 1,233.14 | 1,233.14 | 1,021.07 | 5,482 |
| 2021-11-04 | 1,230.97 | 1,230.97 | 1,230.97 | 1,230.97 | 1,019.28 | 2,142 |
| 2021-11-03 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-11-01 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-29 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-28 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-27 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-26 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-25 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-22 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-21 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-20 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-19 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-18 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-15 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 0 |
| 2021-10-14 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,020.13 | 893 |
← NewerPage 21 of 21 · 1,259 trading days
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.