U.S. Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	55.900	55.900	54.025	54.025	44.975	136
2022-02-28	57.374	57.374	55.535	56.200	46.786	1,359
2022-02-25	56.130	57.339	55.330	57.339	47.735	616,868
2022-02-24	54.740	54.960	53.909	54.081	45.022	6,229
2022-02-23	58.260	58.260	57.603	57.603	47.954	9,036
2022-02-22	57.140	58.165	57.140	58.165	48.422	185
2022-02-18	56.640	57.600	56.640	57.250	47.660	238
2022-02-17	58.470	58.470	57.475	58.025	48.305	10,136
2022-02-16	58.280	58.685	58.280	58.685	48.855	70
2022-02-15	58.815	58.815	58.240	58.485	48.688	476
2022-02-14	58.480	58.780	57.785	58.050	48.326	14,559
2022-02-11	59.690	59.690	59.320	59.320	49.384	24
2022-02-10	59.690	60.148	59.470	59.470	49.508	908
2022-02-08	60.410	60.410	59.590	59.590	49.608	24
2022-02-07	59.820	59.820	59.290	59.290	49.359	38
2022-02-04	59.440	59.810	59.095	59.810	49.791	180
2022-02-03	60.070	60.070	59.395	59.460	49.500	292
2022-02-02	58.910	59.680	58.787	59.680	49.683	364,390
2022-02-01	58.190	58.925	58.155	58.925	49.055	18,649
2022-01-31	57.480	58.201	57.130	58.102	48.369	3,355
2022-01-28	57.256	57.370	56.770	57.370	47.760	497
2022-01-27	58.330	58.660	57.120	57.120	47.552	2,197
2022-01-26	58.120	58.390	57.420	57.420	47.802	100
2022-01-25	56.640	57.020	56.480	57.020	47.469	699
2022-01-24	54.320	55.480	54.030	55.480	46.186	3,078
2022-01-21	56.650	56.755	55.745	55.745	46.407	8,080
2022-01-20	56.585	58.005	55.630	57.872	48.178	4,039
2022-01-19	58.450	59.030	57.630	57.895	48.197	4,822
2022-01-18	63.300	63.410	62.180	62.180	51.764	10,983
2022-01-14	62.280	62.790	61.970	62.782	52.266	1,164
2022-01-13	63.000	63.525	62.950	63.470	52.838	5,993
2022-01-12	62.340	62.540	62.220	62.320	51.881	76
2022-01-11	61.790	61.790	61.290	61.560	51.248	41
2022-01-10	61.990	62.000	60.890	60.950	50.740	77
2022-01-07	60.000	61.070	60.000	61.062	50.834	26
2022-01-06	59.530	59.930	59.020	59.890	49.858	157
2022-01-04	58.080	59.040	58.080	58.730	48.892	39
2021-12-31	56.090	56.350	56.090	56.350	46.911	2
2021-12-30	56.340	56.390	56.150	56.240	46.819	77
2021-12-29	56.840	56.840	56.840	56.840	46.936	1
2021-12-23	56.590	56.770	56.590	56.590	46.730	87
2021-12-22	55.740	55.860	55.740	55.780	46.061	72
2021-12-21	55.500	56.030	55.500	55.970	46.218	167
2021-12-20	55.730	55.730	53.950	54.440	44.954	438
2021-12-17	56.945	56.945	55.570	56.310	46.498	5
2021-12-16	57.240	57.950	57.240	57.950	47.853	1
2021-12-15	56.712	56.930	56.712	56.930	47.010	162
2021-12-14	57.160	57.660	57.010	57.340	47.349	1,549
2021-12-13	57.890	57.890	56.730	57.050	47.109	10,091
2021-12-09	57.000	57.270	56.480	57.270	47.291	2,605
2021-12-08	58.000	58.000	57.150	57.250	47.275	4
2021-12-07	57.600	57.720	57.590	57.590	47.555	217
2021-12-06	56.880	56.880	56.740	56.740	46.853	1
2021-12-03	56.720	56.720	55.590	55.590	45.904	76
2021-12-02	55.700	56.852	55.580	56.852	46.946	1,750
2021-12-01	56.250	56.880	55.791	55.791	46.069	692
2021-11-30	57.366	57.366	55.670	55.798	46.076	5,533
2021-11-29	57.400	57.890	56.940	57.730	47.671	5,014
2021-11-26	58.030	58.030	56.690	57.020	47.085	5,052
2021-11-24	60.250	60.338	59.535	59.715	49.310	243

← NewerPage 20 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.