U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 856.63 | 856.63 | 856.63 | 856.63 | 830.44 | 19,337 |
| 2025-05-13 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-12 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-09 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-08 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-07 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-06 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-05 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-05-02 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-30 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-29 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-28 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-25 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-24 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-23 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-22 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-21 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-16 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-15 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-14 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 0 |
| 2025-04-11 | 770.00 | 770.00 | 770.00 | 770.00 | 746.46 | 840 |
| 2025-04-10 | 779.97 | 779.97 | 779.97 | 779.97 | 756.12 | 0 |
| 2025-04-09 | 779.97 | 779.97 | 779.97 | 779.97 | 756.12 | 0 |
| 2025-04-08 | 779.97 | 779.97 | 779.97 | 779.97 | 756.12 | 0 |
| 2025-04-07 | 779.97 | 779.97 | 779.97 | 779.97 | 756.12 | 0 |
| 2025-04-04 | 779.97 | 779.97 | 779.97 | 779.97 | 756.12 | 0 |
| 2025-04-03 | 884.54 | 884.54 | 779.97 | 779.97 | 756.12 | 2,601 |
| 2025-04-02 | 884.54 | 884.54 | 884.54 | 884.54 | 857.50 | 0 |
| 2025-04-01 | 884.54 | 884.54 | 884.54 | 884.54 | 857.50 | 0 |
| 2025-03-31 | 884.54 | 884.54 | 884.54 | 884.54 | 857.50 | 0 |
| 2025-03-28 | 884.54 | 884.54 | 884.54 | 884.54 | 847.58 | 0 |
| 2025-03-27 | 884.54 | 884.54 | 884.54 | 884.54 | 847.58 | 1,883 |
| 2025-03-26 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-25 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-24 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-21 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-20 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-19 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-18 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-14 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-13 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-12 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-11 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 0 |
| 2025-03-10 | 865.00 | 865.00 | 865.00 | 865.00 | 828.86 | 985 |
| 2025-03-07 | 897.00 | 897.00 | 897.00 | 897.00 | 859.52 | 0 |
| 2025-03-06 | 897.00 | 897.00 | 897.00 | 897.00 | 859.52 | 812 |
| 2025-03-05 | 900.00 | 900.00 | 900.00 | 900.00 | 862.39 | 4,316 |
| 2025-03-04 | 958.68 | 958.68 | 958.68 | 958.68 | 918.62 | 0 |
| 2025-03-03 | 958.68 | 958.68 | 958.68 | 958.68 | 918.62 | 6,760 |
| 2025-02-28 | 942.50 | 942.50 | 942.50 | 942.50 | 903.12 | 0 |
| 2025-02-27 | 942.50 | 942.50 | 942.50 | 942.50 | 903.12 | 0 |
| 2025-02-26 | 942.50 | 942.50 | 942.50 | 942.50 | 903.12 | 0 |
| 2025-02-25 | 942.50 | 942.50 | 942.50 | 942.50 | 903.12 | 457 |
| 2025-02-24 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-21 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-20 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-19 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-18 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-17 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-14 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 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.