Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	44.510	45.600	44.340	45.390	41.368	5,094,500
2024-08-22	43.690	44.230	43.690	44.190	40.275	4,836,900
2024-08-21	43.850	43.990	43.280	43.700	39.828	4,262,100
2024-08-20	43.480	43.950	43.390	43.740	39.864	6,587,400
2024-08-19	43.250	43.670	43.250	43.660	39.792	4,575,400
2024-08-16	42.810	43.330	42.810	43.190	39.363	5,369,500
2024-08-15	43.050	43.310	42.720	42.810	39.017	6,512,700
2024-08-14	42.440	42.490	42.050	42.340	38.589	8,036,100
2024-08-13	41.820	42.420	41.430	42.400	38.643	7,457,100
2024-08-12	42.240	42.650	41.320	41.470	37.796	7,619,900
2024-08-09	41.610	42.140	41.610	42.070	38.342	6,486,600
2024-08-08	41.790	42.200	41.540	41.760	38.060	6,364,500
2024-08-07	42.390	42.740	41.330	41.390	37.723	6,841,000
2024-08-06	40.740	42.060	40.520	41.670	37.978	9,184,800
2024-08-05	41.130	41.400	40.410	40.800	37.185	10,994,200
2024-08-02	42.660	42.750	41.960	42.350	38.598	8,485,500
2024-08-01	44.920	44.920	43.320	43.480	39.628	11,219,500
2024-07-31	45.510	45.550	44.760	44.880	40.903	8,859,200
2024-07-30	45.580	45.880	45.220	45.470	41.441	8,211,000
2024-07-29	45.600	45.690	45.130	45.370	41.350	5,011,200
2024-07-26	45.190	45.660	45.060	45.460	41.432	5,681,700
2024-07-25	44.770	45.720	44.600	45.090	41.095	9,489,900
2024-07-24	45.590	45.840	44.710	44.770	40.803	8,059,400
2024-07-23	44.840	45.680	44.680	45.550	41.514	8,131,500
2024-07-22	44.630	45.220	43.960	45.040	41.049	12,327,600
2024-07-19	44.740	44.970	44.260	44.760	40.794	11,842,300
2024-07-18	44.790	45.630	44.370	44.410	40.475	17,219,300
2024-07-17	43.980	45.660	43.800	45.260	41.250	21,306,500
2024-07-16	42.580	43.440	42.350	43.290	39.454	12,869,800
2024-07-15	42.600	42.930	42.320	42.350	38.598	10,435,600
2024-07-12	41.980	42.450	41.660	42.100	38.370	8,322,000
2024-07-11	41.230	42.110	41.170	41.930	38.215	9,239,000
2024-07-10	40.000	40.830	39.810	40.800	37.185	9,598,500
2024-07-09	39.180	40.060	39.070	39.870	36.337	8,003,000
2024-07-08	39.150	39.520	39.050	39.460	35.964	5,295,000
2024-07-05	39.520	39.560	38.890	39.040	35.581	5,656,000
2024-07-03	39.980	40.280	39.510	39.510	36.009	3,715,500
2024-07-02	39.130	40.060	39.050	39.970	36.429	9,381,300
2024-07-01	39.810	39.950	39.070	39.240	35.763	8,068,900
2024-06-28	39.540	40.080	39.320	39.700	36.182	12,212,200
2024-06-27	39.220	39.710	38.870	39.680	35.718	6,874,500
2024-06-26	39.710	40.010	39.350	39.710	35.745	7,854,700
2024-06-25	40.380	40.590	39.670	40.020	36.024	6,893,100
2024-06-24	39.890	40.820	39.710	40.550	36.501	9,549,100
2024-06-21	39.050	39.850	38.720	39.700	35.736	15,555,300
2024-06-20	39.110	39.340	38.870	39.280	35.358	6,710,900
2024-06-18	39.000	39.410	38.860	39.290	35.367	6,308,900
2024-06-17	38.700	39.140	38.480	39.090	35.187	5,697,600
2024-06-14	38.760	39.090	38.470	38.830	34.953	5,121,900
2024-06-13	39.180	39.500	38.740	39.260	35.340	5,935,900
2024-06-12	39.610	40.110	39.130	39.280	35.358	10,299,900
2024-06-11	38.690	38.820	37.810	38.450	34.610	12,501,000
2024-06-10	38.650	39.080	38.300	38.750	34.881	10,631,400
2024-06-07	38.710	39.370	38.700	39.020	35.124	8,218,100
2024-06-06	39.080	39.360	38.750	39.020	35.124	6,331,800
2024-06-05	39.070	39.100	38.320	39.080	35.178	12,487,800
2024-06-04	39.350	39.870	38.900	38.960	35.070	9,953,400
2024-06-03	40.760	40.800	39.310	39.730	35.763	6,361,800
2024-05-31	39.650	40.600	39.530	40.550	36.501	9,153,500
2024-05-30	39.400	39.550	38.760	39.380	35.448	6,229,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-04-16	3:1
1997-01-16	3:1

Dividends

Ex-date	Amount
2026-09-30	0.5400 USD
2026-06-30	0.5200 USD
2026-03-31	0.5200 USD
2025-12-31	0.5200 USD
2025-09-30	0.5200 USD
2025-06-30	0.5000 USD
2025-03-31	0.5000 USD
2024-12-31	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.