U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 63.210 | 63.210 | 62.280 | 62.690 | 61.566 | 68 |
| 2025-11-03 | 61.930 | 64.000 | 61.800 | 62.520 | 61.399 | 406 |
| 2025-10-31 | 62.460 | 62.820 | 62.220 | 62.760 | 61.635 | 26 |
| 2025-10-30 | 63.360 | 63.360 | 63.120 | 63.120 | 61.988 | 40 |
| 2025-10-29 | 62.590 | 63.420 | 62.400 | 62.400 | 61.281 | 149 |
| 2025-10-28 | 63.960 | 63.960 | 63.420 | 63.420 | 62.283 | 5,761 |
| 2025-10-27 | 64.330 | 64.330 | 64.020 | 64.190 | 63.039 | 112 |
| 2025-10-24 | 64.200 | 65.280 | 64.200 | 65.280 | 64.110 | 701 |
| 2025-10-23 | 64.270 | 64.270 | 64.270 | 64.270 | 63.118 | 30 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.4353 USD |
| 2026-03-30 | 0.4298 USD |
| 2025-12-30 | 0.4631 USD |
| 2025-09-29 | 0.4690 USD |
| 2025-06-27 | 0.4601 USD |
| 2025-03-28 | 0.9683 USD |
| 2024-12-30 | 0.5020 USD |
| 2024-09-27 | 0.4673 USD |
| 2024-06-27 | 0.4415 USD |
| 2024-03-26 | 0.4204 USD |
| 2023-12-27 | 0.3985 USD |
| 2023-09-27 | 0.4023 USD |
| 2023-06-28 | 0.3945 USD |
| 2023-03-29 | 0.5610 USD |
| 2022-12-28 | 0.5823 USD |
| 2022-09-28 | 0.6002 USD |
| 2022-06-28 | 0.5870 USD |
| 2022-03-29 | 0.3544 USD |
| 2021-12-29 | 0.4215 USD |
| 2021-09-28 | 0.4179 USD |
| 2021-06-28 | 0.3558 USD |
| 2021-03-29 | 0.3913 USD |
| 2020-12-29 | 5.8597 USD |
| 2020-09-28 | 6.2526 USD |
| 2020-06-29 | 2.2310 USD |
| 2020-06-26 | 5.9120 USD |
| 2020-03-30 | 2.2044 USD |
| 2020-03-27 | 5.8414 USD |
| 2019-12-30 | 1.7409 USD |
| 2019-12-27 | 4.6132 USD |
| 2019-09-26 | 4.5629 USD |
| 2019-06-27 | 1.3831 USD |
| 2019-03-28 | 1.4338 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.