U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	45.636	45.680	45.100	45.659	38.701	56
2022-08-31	46.110	46.110	45.745	45.850	38.863	5,122
2022-08-30	46.256	46.259	46.000	46.000	38.990	16
2022-08-26	47.960	48.005	46.835	46.835	39.698	165
2022-08-25	47.320	47.720	47.320	47.720	40.448	79
2022-08-23	47.615	47.615	47.615	47.615	40.359	34
2022-08-22	47.870	47.870	47.495	47.755	40.478	160
2022-08-18	48.920	48.920	48.600	48.600	41.194	199
2022-08-17	48.700	49.260	48.700	49.260	41.753	176
2022-08-16	49.090	49.625	49.090	49.535	41.986	55
2022-08-15	48.210	49.070	48.210	49.045	41.571	478
2022-08-12	48.460	48.765	48.340	48.765	41.334	1,822
2022-08-11	48.600	48.635	48.158	48.250	40.897	277
2022-08-10	47.720	47.825	47.700	47.820	40.533	123
2022-08-09	47.070	47.095	47.070	47.095	39.918	304
2022-08-08	47.570	47.570	46.910	46.910	39.761	283
2022-08-05	46.990	47.689	46.981	47.689	40.422	250
2022-08-04	47.680	47.680	47.650	47.650	40.389	2
2022-08-03	47.350	47.350	47.350	47.350	40.134	340
2022-08-02	46.781	46.781	46.730	46.730	39.609	4,247
2022-08-01	46.850	47.345	46.740	47.210	40.016	8
2022-07-29	46.278	47.319	46.170	47.042	39.873	364
2022-07-28	48.185	48.189	46.270	46.270	39.219	390
2022-07-26	47.938	48.180	47.502	47.502	40.263	455
2022-07-25	48.220	48.486	48.145	48.255	40.901	207
2022-07-22	47.470	47.815	47.420	47.610	40.355	431
2022-07-21	46.840	47.590	46.840	47.590	40.338	45
2022-07-20	47.140	47.195	46.602	46.690	39.575	277
2022-07-19	47.370	47.540	47.110	47.530	40.287	1,716
2022-07-18	47.200	47.570	46.820	46.855	39.715	766
2022-07-15	45.114	46.605	44.932	46.475	39.393	461
2022-07-14	44.240	44.385	43.890	43.890	37.202	2,266
2022-07-13	45.770	45.770	45.020	45.300	38.397	1,626
2022-07-12	46.498	46.720	46.460	46.640	39.533	438
2022-07-11	46.290	46.370	46.080	46.210	39.168	4,450
2022-07-08	46.960	46.960	46.650	46.650	39.541	1
2022-07-07	46.890	46.985	46.738	46.985	39.825	50
2022-07-06	46.490	46.490	45.940	46.041	39.025	626,382
2022-07-05	45.650	45.960	45.265	45.960	38.956	1,497
2022-07-01	45.860	46.610	45.499	46.290	39.236	3,328
2022-06-30	45.270	46.000	44.935	46.000	38.990	1,443
2022-06-29	46.285	46.555	46.080	46.080	39.058	79
2022-06-28	48.035	48.035	46.880	46.880	39.346	201
2022-06-27	47.690	47.690	47.030	47.190	39.606	738
2022-06-24	45.970	47.560	45.970	47.560	39.917	459
2022-06-23	45.960	45.960	44.995	45.082	37.837	272
2022-06-22	45.800	46.415	45.771	46.235	38.805	1,178
2022-06-21	46.470	46.660	46.350	46.350	38.901	404
2022-06-17	45.822	45.870	45.630	45.870	38.498	217
2022-06-16	45.090	45.562	44.950	45.550	38.230	166
2022-06-15	45.720	46.625	45.720	46.345	38.897	3,894
2022-06-14	47.220	47.635	46.065	46.070	38.666	1,202
2022-06-13	47.960	48.020	47.380	47.380	39.766	423
2022-06-10	49.230	49.230	48.540	48.580	40.773	241
2022-06-09	51.580	51.580	51.210	51.210	42.980	85
2022-06-08	52.010	52.270	51.760	51.760	43.442	2
2022-06-07	51.920	52.310	51.900	52.160	43.778	982
2022-06-06	52.430	53.220	52.355	52.626	44.169	5,588
2022-06-01	53.220	53.220	51.590	52.060	43.694	352
2022-05-31	51.950	53.088	51.775	53.088	44.556	4,710

← NewerPage 18 of 21 · 1,223 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.