U.S. Bancorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	44.505	44.540	44.440	44.540	38.195	11
2022-11-29	43.845	44.208	43.845	44.208	37.910	92
2022-11-28	44.200	44.280	43.795	43.949	37.688	6,362
2022-11-25	44.249	44.315	44.159	44.210	37.912	2,480
2022-11-23	43.909	44.080	43.909	44.080	37.800	1,219
2022-11-22	43.570	43.772	43.390	43.590	37.380	30,889
2022-11-21	43.490	43.680	43.301	43.301	37.132	304
2022-11-18	43.359	43.415	42.950	42.950	36.831	2,232
2022-11-17	42.440	42.685	42.395	42.639	36.565	898
2022-11-16	43.760	43.760	42.881	43.095	36.956	220
2022-11-15	44.366	44.366	43.540	43.540	37.337	67
2022-11-14	44.800	44.920	44.800	44.920	38.521	1,679
2022-11-11	44.565	44.880	44.565	44.870	38.478	763
2022-11-10	44.000	44.710	44.000	44.640	38.280	675
2022-11-09	43.755	43.790	43.404	43.500	37.303	1,100
2022-11-08	43.720	44.170	43.617	43.992	37.725	1,978
2022-11-07	43.185	43.325	42.961	43.320	37.149	186
2022-11-04	42.145	42.710	41.980	42.176	36.168	899
2022-11-03	41.750	41.750	40.594	40.996	35.156	26,151
2022-11-02	42.580	43.041	42.231	42.231	36.215	587,222
2022-11-01	42.450	43.120	42.450	42.880	36.771	510
2022-10-31	42.580	42.870	42.580	42.825	36.724	25
2022-10-28	42.160	42.719	42.160	42.719	36.633	2,751
2022-10-27	42.790	42.895	42.200	42.200	36.188	2,670
2022-10-26	42.157	42.540	42.090	42.340	36.308	2,352
2022-10-25	40.660	42.050	40.660	41.935	35.961	1,048
2022-10-24	40.690	41.215	40.690	41.045	35.198	2,131
2022-10-21	39.850	40.654	39.820	40.165	34.443	1,290
2022-10-20	41.410	41.410	40.635	40.635	34.846	459
2022-10-19	42.360	42.437	41.280	41.280	35.399	1,596
2022-10-18	42.640	43.636	42.555	42.555	36.493	678,746
2022-10-17	43.880	43.880	42.305	42.305	36.278	1,068
2022-10-14	41.850	43.158	41.830	42.923	36.808	4,257
2022-10-13	38.590	41.384	38.590	41.384	35.488	3,695
2022-10-12	38.790	39.290	38.790	39.260	33.667	36,953
2022-10-11	39.140	39.430	39.140	39.430	33.813	700
2022-10-10	40.400	40.400	39.820	39.820	34.147	48
2022-10-07	40.780	41.080	40.136	40.279	34.541	34,767
2022-10-05	41.940	42.276	41.907	42.180	36.171	899
2022-10-04	42.223	42.775	42.223	42.775	36.681	2,843
2022-10-03	40.830	41.390	40.417	41.390	35.493	1,836
2022-09-30	40.530	40.954	40.524	40.635	34.846	1,634
2022-09-29	40.520	40.920	40.450	40.795	34.983	441
2022-09-28	41.067	41.640	41.067	41.464	35.145	1,382
2022-09-27	41.060	41.517	40.650	40.650	34.455	50,099
2022-09-26	41.720	41.990	40.905	40.905	34.672	182
2022-09-23	42.540	42.540	41.690	41.690	35.336	1,854
2022-09-22	43.930	43.930	43.135	43.325	36.723	48,893
2022-09-21	44.990	45.324	44.854	45.304	38.400	39,217
2022-09-20	45.730	45.730	44.761	44.800	37.973	2,106
2022-09-16	45.700	45.700	45.510	45.530	38.592	737
2022-09-15	45.280	45.889	45.100	45.665	38.706	624,477
2022-09-14	45.436	45.440	45.060	45.060	38.193	79
2022-09-13	46.500	46.500	45.715	45.870	38.880	8,989
2022-09-12	47.840	48.003	47.459	47.580	40.329	1,182
2022-09-09	47.310	47.656	47.190	47.456	40.225	7,536
2022-09-08	46.018	46.854	46.018	46.355	39.291	1,192
2022-09-07	45.070	45.070	45.070	45.070	38.202	1
2022-09-06	45.660	45.840	44.925	45.020	38.159	46
2022-09-02	46.305	46.715	45.775	45.780	38.804	500

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.5200 USD
2025-09-29	0.5200 USD
2025-06-27	0.5000 USD
2025-03-28	0.5000 USD
2024-12-30	0.5000 USD
2024-09-30	0.5000 USD
2024-06-28	0.4900 USD
2024-03-27	0.4900 USD
2023-12-28	0.4900 USD
2023-09-28	0.4800 USD
2023-06-29	0.4800 USD
2023-03-30	0.4800 USD
2022-12-29	0.4800 USD
2022-09-29	0.4800 USD
2022-06-29	0.4600 USD
2022-03-30	0.4600 USD
2021-12-30	0.4600 USD
2021-09-29	0.4600 USD
2021-06-29	0.4200 USD
2021-03-30	0.4200 USD
2020-12-30	0.4200 USD
2020-09-29	0.4200 USD
2020-06-29	0.4200 USD
2020-03-30	0.4200 USD
2019-12-30	0.4200 USD
2019-09-27	0.4200 USD
2019-06-27	0.3700 USD
2019-03-28	0.3700 USD

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