Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	39.160	39.160	38.640	39.040	35.142	6,229,500
2024-05-28	40.610	40.710	39.650	39.770	35.799	7,657,200
2024-05-24	40.150	40.540	40.040	40.530	36.483	6,155,900
2024-05-23	40.800	40.850	39.760	40.020	36.024	7,452,400
2024-05-22	40.820	41.230	40.600	40.770	36.699	5,802,000
2024-05-21	40.880	41.220	40.830	41.180	37.068	6,315,200
2024-05-20	41.430	41.640	40.850	40.890	36.807	9,935,500
2024-05-17	41.960	41.960	41.310	41.430	37.293	11,360,600
2024-05-16	42.070	42.260	41.590	41.650	37.491	9,488,700
2024-05-15	42.460	42.610	41.950	42.220	38.004	7,752,700
2024-05-14	41.650	42.290	41.630	41.950	37.761	5,627,900
2024-05-13	42.000	42.230	41.490	41.490	37.347	4,846,400
2024-05-10	41.700	41.910	41.610	41.850	37.671	4,867,500
2024-05-09	41.510	41.870	41.260	41.540	37.392	6,414,400
2024-05-08	41.230	41.790	41.060	41.690	37.527	8,906,000
2024-05-07	42.000	42.080	41.410	41.580	37.428	8,732,100
2024-05-06	41.760	41.940	41.420	41.820	37.644	6,430,200
2024-05-03	41.550	41.830	41.240	41.410	37.275	5,091,200
2024-05-02	41.610	41.680	40.600	40.970	36.879	6,760,700
2024-05-01	40.590	41.810	40.530	41.050	36.951	6,359,400
2024-04-30	41.050	41.260	40.580	40.630	36.573	8,861,600
2024-04-29	41.220	41.510	41.080	41.290	37.167	4,647,200
2024-04-26	41.000	41.550	40.860	41.120	37.014	4,512,200
2024-04-25	41.340	41.740	40.380	40.990	36.897	6,602,200
2024-04-24	40.530	41.730	40.430	41.610	37.455	6,550,300
2024-04-23	41.130	41.260	40.810	40.970	36.879	7,079,900
2024-04-22	40.680	41.370	40.240	41.050	36.951	8,630,700
2024-04-19	39.460	40.460	39.410	40.450	36.411	12,061,800
2024-04-18	39.410	40.150	39.190	39.440	35.502	9,878,700
2024-04-17	39.500	39.970	38.790	39.520	35.574	14,178,500
2024-04-16	41.250	41.270	40.390	41.000	36.906	9,549,800
2024-04-15	42.060	42.840	41.100	41.440	37.302	10,232,800
2024-04-12	41.210	41.730	41.180	41.580	37.428	6,742,500
2024-04-11	42.200	42.200	41.210	41.920	37.734	6,829,700
2024-04-10	43.010	43.040	41.870	42.030	37.833	7,584,400
2024-04-09	43.820	44.020	43.410	43.940	39.552	5,701,800
2024-04-08	43.290	44.010	43.060	43.720	39.354	6,159,500
2024-04-05	42.750	43.300	42.660	43.030	38.733	4,580,700
2024-04-04	43.570	44.030	42.730	42.920	38.634	6,491,400
2024-04-03	43.230	43.770	43.010	43.110	38.805	5,866,400
2024-04-02	43.690	43.950	43.120	43.230	38.913	6,462,200
2024-04-01	44.580	44.750	43.890	43.950	39.561	4,824,900
2024-03-28	44.420	44.910	44.300	44.700	40.236	7,595,000
2024-03-27	43.300	44.020	43.260	44.000	39.606	6,167,200
2024-03-26	44.000	44.000	43.470	43.530	38.742	5,267,500
2024-03-25	43.750	44.300	43.460	43.550	38.760	6,424,600
2024-03-22	44.930	45.040	43.580	43.590	38.796	6,700,300
2024-03-21	43.750	44.740	43.700	44.450	39.561	8,572,300
2024-03-20	41.920	43.680	41.890	43.460	38.680	7,998,400
2024-03-19	42.400	42.650	42.090	42.220	37.576	6,080,300
2024-03-18	42.470	42.490	41.690	42.470	37.799	8,168,200
2024-03-15	41.930	42.780	41.930	42.080	37.452	32,597,000
2024-03-14	43.090	43.550	42.090	42.350	37.692	7,461,100
2024-03-13	43.230	44.070	43.230	43.470	38.689	5,756,800
2024-03-12	43.390	43.640	43.090	43.210	38.457	5,941,500
2024-03-11	43.170	43.780	43.030	43.520	38.733	8,241,900
2024-03-08	43.770	43.820	43.170	43.260	38.502	6,678,200
2024-03-07	43.450	43.760	43.060	43.340	38.573	7,524,400
2024-03-06	43.060	43.280	42.120	43.090	38.351	10,526,700
2024-03-05	42.510	43.770	42.510	43.250	38.493	9,523,700

← NewerPage 11 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.