U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0 |
| 2026-01-27 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0 |
| 2026-01-26 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0 |
| 2026-01-23 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0 |
| 2026-01-22 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 100 |
| 2026-01-21 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-20 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-19 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-16 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-15 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-14 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-13 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2026-01-12 | 960.00 | 964.00 | 960.00 | 964.00 | 964.00 | 1,455 |
| 2026-01-09 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2026-01-08 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2026-01-07 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2026-01-06 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2026-01-05 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2026-01-02 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2025-12-31 | 969.12 | 969.12 | 969.12 | 969.12 | 969.12 | 0 |
| 2025-12-30 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-29 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-26 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-24 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-23 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-22 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-19 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 0 |
| 2025-12-18 | 969.12 | 969.12 | 969.12 | 969.12 | 959.77 | 3,500 |
| 2025-12-17 | 969.00 | 969.00 | 969.00 | 969.00 | 959.65 | 0 |
| 2025-12-16 | 969.00 | 969.00 | 969.00 | 969.00 | 959.65 | 0 |
| 2025-12-15 | 970.00 | 970.00 | 969.00 | 969.00 | 959.65 | 1,236 |
| 2025-12-11 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-10 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-09 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-08 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-05 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-04 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-03 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-02 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-12-01 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-28 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-27 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-26 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-25 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-24 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-21 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-20 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-19 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-18 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-14 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-13 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-12 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-11 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 0 |
| 2025-11-10 | 870.00 | 870.00 | 870.00 | 870.00 | 861.61 | 47 |
| 2025-11-07 | 862.50 | 862.50 | 862.50 | 862.50 | 854.18 | 0 |
| 2025-11-06 | 862.50 | 862.50 | 862.50 | 862.50 | 854.18 | 0 |
| 2025-11-05 | 862.50 | 862.50 | 862.50 | 862.50 | 854.18 | 0 |
| 2025-11-04 | 862.50 | 862.50 | 862.50 | 862.50 | 854.18 | 235 |
| 2025-11-03 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-31 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
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.