Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	42.420	43.500	42.130	42.700	38.003	10,499,700
2024-03-01	41.610	41.900	40.930	41.420	36.864	8,899,400
2024-02-29	41.740	42.180	41.490	41.960	37.345	9,000,700
2024-02-28	41.100	41.550	40.850	41.220	36.686	6,768,200
2024-02-27	41.250	41.860	41.080	41.370	36.820	6,489,100
2024-02-26	41.110	41.430	40.650	40.840	36.348	6,154,100
2024-02-23	41.370	41.680	41.090	41.360	36.811	6,424,400
2024-02-22	41.350	42.040	41.080	41.350	36.802	10,999,900
2024-02-21	40.960	41.060	40.330	40.820	36.330	8,312,200
2024-02-20	41.110	41.550	40.910	41.140	36.615	7,328,500
2024-02-16	41.150	41.820	40.820	41.490	36.927	7,287,500
2024-02-15	40.860	41.720	40.770	41.550	36.980	7,064,200
2024-02-14	40.460	40.700	40.090	40.500	36.045	5,904,900
2024-02-13	40.230	40.480	39.410	39.930	35.538	9,106,200
2024-02-12	40.230	41.440	40.140	41.070	36.553	10,304,800
2024-02-09	40.300	40.390	39.770	40.180	35.761	10,684,700
2024-02-08	39.700	40.420	39.390	40.370	35.930	7,601,600
2024-02-07	40.240	40.320	38.870	39.910	35.520	12,255,300
2024-02-06	40.050	40.510	39.920	40.100	35.689	8,728,400
2024-02-05	40.440	40.490	39.920	40.100	35.689	8,880,300
2024-02-02	40.500	41.110	40.070	40.840	36.348	11,269,300
2024-02-01	41.580	41.690	39.970	40.890	36.393	16,002,800
2024-01-31	42.460	42.990	41.400	41.540	36.971	13,026,100
2024-01-30	42.870	43.400	42.680	43.340	38.573	8,055,300
2024-01-29	42.620	42.970	42.330	42.950	38.226	7,475,700
2024-01-26	42.620	43.010	42.300	42.640	37.950	7,242,500
2024-01-25	42.980	43.060	42.210	42.810	38.101	8,173,600
2024-01-24	42.380	42.980	42.240	42.480	37.808	11,196,400
2024-01-23	41.970	42.140	41.310	41.970	37.354	7,420,200
2024-01-22	42.100	42.350	41.350	41.780	37.185	10,374,300
2024-01-19	40.290	42.050	39.980	42.010	37.389	14,397,700
2024-01-18	40.890	41.000	39.050	40.150	35.734	15,244,000
2024-01-17	41.350	41.740	40.160	40.820	36.330	14,567,000
2024-01-16	41.670	41.780	40.960	41.380	36.829	14,399,000
2024-01-12	42.870	43.110	41.700	42.150	37.514	9,494,000
2024-01-11	43.300	43.300	42.050	42.820	38.110	10,017,300
2024-01-10	43.310	43.440	42.900	43.400	38.626	7,885,900
2024-01-09	43.370	43.870	43.190	43.460	38.680	5,132,900
2024-01-08	43.610	44.050	43.190	43.960	39.125	6,459,200
2024-01-05	42.950	44.330	42.940	43.810	38.991	7,616,800
2024-01-04	42.940	43.600	42.810	43.210	38.457	7,192,600
2024-01-03	43.380	43.410	42.610	42.750	38.048	7,133,200
2024-01-02	43.120	44.020	42.890	43.910	39.080	9,050,500
2023-12-29	43.520	43.810	43.230	43.280	38.520	6,441,000
2023-12-28	43.430	43.750	43.270	43.630	38.831	5,172,000
2023-12-27	43.950	44.220	43.720	43.940	38.671	5,083,500
2023-12-26	43.620	44.230	43.420	44.070	38.785	5,343,600
2023-12-22	43.350	43.820	43.210	43.510	38.292	6,898,900
2023-12-21	42.880	43.450	42.740	43.310	38.116	8,134,200
2023-12-20	43.730	44.000	42.150	42.460	37.368	15,460,200
2023-12-19	44.130	44.570	43.820	44.210	38.909	8,609,500
2023-12-18	45.300	45.300	44.040	44.050	38.768	9,678,700
2023-12-15	44.720	45.480	44.430	45.010	39.613	25,971,700
2023-12-14	43.890	45.850	43.630	45.330	39.894	28,236,800
2023-12-13	40.520	42.570	40.350	42.490	37.395	15,133,000
2023-12-12	40.390	40.560	40.130	40.450	35.599	8,818,700
2023-12-11	40.290	40.660	40.000	40.530	35.670	10,921,000
2023-12-08	39.780	40.600	39.600	40.430	35.582	9,485,000
2023-12-07	39.320	39.900	39.110	39.730	34.966	8,087,100
2023-12-06	39.700	40.410	39.060	39.080	34.394	8,774,300

← NewerPage 12 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.