U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-12 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 0 |
| 2025-02-11 | 975.00 | 975.00 | 975.00 | 975.00 | 934.26 | 70 |
| 2025-02-10 | 974.00 | 974.00 | 974.00 | 974.00 | 933.30 | 0 |
| 2025-02-07 | 950.00 | 974.00 | 950.00 | 974.00 | 933.30 | 722 |
| 2025-02-06 | 974.80 | 974.80 | 974.80 | 974.80 | 934.07 | 0 |
| 2025-02-05 | 974.80 | 974.80 | 974.80 | 974.80 | 934.07 | 0 |
| 2025-02-04 | 974.80 | 974.80 | 974.80 | 974.80 | 934.07 | 3,600 |
| 2025-01-31 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-30 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 0 |
| 2025-01-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 967.80 | 396 |
| 2025-01-20 | 998.94 | 998.94 | 998.94 | 998.94 | 957.20 | 0 |
| 2025-01-17 | 998.94 | 998.94 | 998.94 | 998.94 | 957.20 | 0 |
| 2025-01-16 | 998.94 | 998.94 | 998.94 | 998.94 | 957.20 | 7,759 |
| 2025-01-15 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-14 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-13 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-10 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-09 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-08 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-07 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 0 |
| 2025-01-06 | 990.61 | 990.61 | 990.61 | 990.61 | 949.22 | 3,216 |
| 2025-01-03 | 985.11 | 985.11 | 985.11 | 985.11 | 943.95 | 0 |
| 2025-01-02 | 985.11 | 985.11 | 985.11 | 985.11 | 943.95 | 0 |
| 2024-12-31 | 985.11 | 985.11 | 985.11 | 985.11 | 943.95 | 0 |
| 2024-12-30 | 985.11 | 985.11 | 985.11 | 985.11 | 933.98 | 0 |
| 2024-12-27 | 985.11 | 985.11 | 985.11 | 985.11 | 933.98 | 0 |
| 2024-12-26 | 985.11 | 985.11 | 985.11 | 985.11 | 933.98 | 1,473 |
| 2024-12-24 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 952.37 | 0 |
| 2024-12-23 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 952.37 | 0 |
| 2024-12-20 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 952.37 | 0 |
| 2024-12-19 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 952.37 | 0 |
| 2024-12-18 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 952.37 | 7 |
| 2024-12-17 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 0 |
| 2024-12-16 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 0 |
| 2024-12-13 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 0 |
| 2024-12-11 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 0 |
| 2024-12-10 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 0 |
| 2024-12-09 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 0 |
| 2024-12-06 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 994.98 | 5,934 |
| 2024-12-05 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-12-04 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-12-03 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-12-02 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-29 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-28 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-27 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-26 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-25 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-22 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-21 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-20 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 0 |
| 2024-11-19 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 962.80 | 550 |
| 2024-11-15 | 1,041.71 | 1,041.71 | 1,041.71 | 1,041.71 | 987.65 | 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.