U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-29 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-28 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-27 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-24 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-23 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-22 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-21 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-20 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 0 |
| 2025-10-17 | 850.00 | 850.00 | 850.00 | 850.00 | 841.80 | 7 |
| 2025-10-16 | 854.50 | 854.50 | 854.50 | 854.50 | 846.26 | 0 |
| 2025-10-15 | 854.50 | 854.50 | 854.50 | 854.50 | 846.26 | 235 |
| 2025-10-14 | 866.50 | 866.50 | 866.50 | 866.50 | 858.14 | 9 |
| 2025-10-13 | 860.88 | 860.88 | 860.88 | 860.88 | 852.57 | 0 |
| 2025-10-10 | 860.88 | 860.88 | 860.88 | 860.88 | 852.57 | 0 |
| 2025-10-09 | 860.88 | 860.88 | 860.88 | 860.88 | 852.57 | 12 |
| 2025-10-08 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-10-07 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-10-06 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-10-03 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-10-02 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-10-01 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-09-30 | 925.00 | 925.00 | 925.00 | 925.00 | 916.08 | 0 |
| 2025-09-29 | 925.00 | 925.00 | 925.00 | 925.00 | 906.64 | 0 |
| 2025-09-26 | 925.00 | 925.00 | 925.00 | 925.00 | 906.64 | 0 |
| 2025-09-25 | 925.00 | 925.00 | 925.00 | 925.00 | 906.64 | 0 |
| 2025-09-24 | 925.00 | 925.00 | 925.00 | 925.00 | 906.64 | 2,484 |
| 2025-09-23 | 916.20 | 916.20 | 916.20 | 916.20 | 898.01 | 0 |
| 2025-09-22 | 916.20 | 916.20 | 916.20 | 916.20 | 898.01 | 0 |
| 2025-09-19 | 916.20 | 916.20 | 916.20 | 916.20 | 898.01 | 0 |
| 2025-09-18 | 916.20 | 916.20 | 916.20 | 916.20 | 898.01 | 252 |
| 2025-09-17 | 919.40 | 919.40 | 919.40 | 919.40 | 901.15 | 0 |
| 2025-09-15 | 919.40 | 919.40 | 919.40 | 919.40 | 901.15 | 0 |
| 2025-09-12 | 919.40 | 919.40 | 919.40 | 919.40 | 901.15 | 0 |
| 2025-09-11 | 919.40 | 919.40 | 919.40 | 919.40 | 901.15 | 0 |
| 2025-09-10 | 919.40 | 919.40 | 919.40 | 919.40 | 901.15 | 0 |
| 2025-09-09 | 919.40 | 919.40 | 919.40 | 919.40 | 901.15 | 400 |
| 2025-09-08 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-09-05 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-09-04 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-09-03 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-09-02 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-09-01 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-08-29 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-08-28 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-08-27 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-08-26 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 0 |
| 2025-08-25 | 900.00 | 900.00 | 900.00 | 900.00 | 882.13 | 17 |
| 2025-08-22 | 897.20 | 897.20 | 897.20 | 897.20 | 879.39 | 37 |
| 2025-08-21 | 870.00 | 870.00 | 870.00 | 870.00 | 852.73 | 0 |
| 2025-08-20 | 870.00 | 870.00 | 870.00 | 870.00 | 852.73 | 86 |
| 2025-08-19 | 860.00 | 860.00 | 860.00 | 860.00 | 842.93 | 0 |
| 2025-08-18 | 860.00 | 860.00 | 860.00 | 860.00 | 842.93 | 0 |
| 2025-08-15 | 848.03 | 865.20 | 848.03 | 860.00 | 842.93 | 1,150 |
| 2025-08-14 | 871.00 | 871.00 | 871.00 | 871.00 | 853.71 | 0 |
| 2025-08-13 | 871.00 | 871.00 | 871.00 | 871.00 | 853.71 | 0 |
| 2025-08-12 | 871.00 | 871.00 | 871.00 | 871.00 | 853.71 | 0 |
| 2025-08-11 | 871.00 | 871.00 | 871.00 | 871.00 | 853.71 | 0 |
| 2025-08-08 | 871.00 | 871.00 | 871.00 | 871.00 | 853.71 | 0 |
| 2025-08-07 | 871.00 | 871.00 | 871.00 | 871.00 | 853.71 | 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.