U.S. Bancorp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	74.880	75.040	74.700	75.040	75.040	89
2026-10-22	74.480	75.670	74.480	75.120	75.120	54
2026-10-21	74.800	75.040	74.550	74.690	74.690	393
2026-10-20	73.540	74.410	72.310	74.410	74.410	134
2026-10-19	73.570	74.270	73.010	73.010	73.010	210
2026-10-16	75.180	75.180	74.480	74.480	74.480	39
2026-10-15	70.560	73.430	70.080	73.430	73.430	452
2026-10-14	71.000	71.000	70.100	70.560	70.560	268
2026-10-13	71.420	71.470	71.420	71.470	71.470	88
2026-10-09	71.890	72.170	71.000	71.470	71.470	616
2026-10-08	70.700	71.890	69.900	71.890	71.890	128
2026-10-07	71.610	71.610	69.930	70.840	70.840	396
2026-10-06	72.170	72.170	71.250	71.330	71.330	210
2026-10-05	75.220	75.220	71.400	72.000	72.000	668
2026-10-02	75.460	75.510	75.390	75.390	75.390	150
2026-10-01	75.250	75.250	73.500	75.090	75.090	427
2026-09-30	74.850	76.150	74.850	75.800	75.800	411
2026-09-29	76.990	77.760	75.500	75.770	75.770	272
2026-09-28	83.590	83.590	76.870	83.580	83.580	134
2026-09-25	77.260	77.330	76.000	77.040	77.040	399
2026-09-24	75.280	76.080	75.280	76.000	76.000	103
2026-09-23	76.090	76.350	75.780	75.780	75.780	246

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.