Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	39.260	39.660	39.050	39.400	34.675	9,212,600
2023-12-04	39.210	39.950	39.210	39.490	34.755	10,125,700
2023-12-01	37.900	39.510	37.840	39.380	34.658	10,124,300
2023-11-30	38.000	38.280	37.670	38.120	33.549	10,283,300
2023-11-29	37.350	38.100	37.260	37.790	33.258	7,772,300
2023-11-28	36.670	37.140	36.490	37.040	32.598	9,665,900
2023-11-27	36.830	37.020	36.590	36.790	32.378	5,972,000
2023-11-24	36.800	37.370	36.670	37.200	32.739	2,796,800
2023-11-22	37.270	37.380	36.720	36.830	32.414	6,742,500
2023-11-21	37.210	37.570	36.990	37.010	32.572	6,051,200
2023-11-20	37.530	37.850	37.230	37.630	33.118	6,272,100
2023-11-17	37.660	37.790	37.360	37.640	33.126	8,915,900
2023-11-16	37.050	37.380	36.760	37.320	32.845	10,218,500
2023-11-15	36.210	37.320	36.210	37.180	32.722	12,672,600
2023-11-14	35.200	36.580	35.020	36.150	31.815	11,843,700
2023-11-13	34.030	34.250	33.610	34.000	29.923	5,772,800
2023-11-10	34.180	34.290	33.700	34.200	30.099	5,936,900
2023-11-09	34.740	34.880	33.810	33.910	29.844	7,172,800
2023-11-08	34.850	34.910	34.380	34.510	30.372	6,956,900
2023-11-07	35.090	35.160	34.660	34.810	30.636	8,439,800
2023-11-06	35.650	35.840	35.030	35.270	31.041	7,622,700
2023-11-03	35.310	35.860	35.160	35.490	31.234	13,100,700
2023-11-02	32.430	34.340	32.390	34.340	30.222	15,473,500
2023-11-01	31.870	32.070	31.410	31.860	28.040	14,876,800
2023-10-31	31.450	31.890	30.880	31.880	28.057	12,582,400
2023-10-30	30.960	31.330	30.590	31.310	27.555	9,653,000
2023-10-27	31.300	31.620	30.470	30.640	26.966	10,909,400
2023-10-26	31.340	32.290	31.240	31.770	27.960	15,956,600
2023-10-25	31.080	31.570	30.670	31.290	27.538	13,054,500
2023-10-24	31.410	31.580	30.780	31.390	27.626	15,076,200
2023-10-23	31.200	31.760	30.660	31.260	27.511	14,932,300
2023-10-20	32.620	32.830	30.790	30.930	27.221	19,087,800
2023-10-19	33.320	33.810	32.730	32.750	28.823	15,105,700
2023-10-18	34.660	35.300	33.280	33.370	29.368	24,960,300
2023-10-17	32.460	36.210	32.420	34.890	30.706	36,729,900
2023-10-16	32.580	32.770	31.950	32.620	28.708	11,409,700
2023-10-13	32.530	32.890	31.880	32.170	28.312	10,943,200
2023-10-12	32.540	32.760	31.930	32.260	28.392	10,285,800
2023-10-11	32.590	33.100	32.310	32.510	28.612	7,855,000
2023-10-10	32.480	32.950	32.330	32.590	28.682	10,108,100
2023-10-09	31.590	32.150	31.450	32.010	28.172	7,764,800
2023-10-06	31.540	32.190	31.100	31.860	28.040	9,414,500
2023-10-05	31.000	31.920	30.630	31.870	28.048	10,572,000
2023-10-04	31.400	31.540	30.880	31.240	27.494	13,407,700
2023-10-03	31.890	31.930	31.200	31.340	27.582	10,300,600
2023-10-02	32.620	33.010	31.990	32.140	28.286	9,649,300
2023-09-29	32.560	33.520	32.550	33.060	29.096	10,981,300
2023-09-28	32.100	32.790	32.040	32.470	28.576	8,619,500
2023-09-27	33.140	33.170	32.260	32.520	28.198	12,601,100
2023-09-26	33.210	33.510	32.740	33.020	28.631	13,742,900
2023-09-25	33.210	33.680	33.020	33.590	29.126	8,738,000
2023-09-22	33.450	33.630	33.200	33.380	28.944	10,259,400
2023-09-21	34.290	34.370	33.370	33.450	29.004	11,359,600
2023-09-20	34.750	35.240	34.390	34.410	29.837	8,388,300
2023-09-19	34.560	34.990	34.180	34.590	29.993	10,903,700
2023-09-18	34.840	34.970	34.480	34.750	30.132	10,954,900
2023-09-15	35.320	35.710	34.920	35.150	30.478	46,217,300
2023-09-14	35.600	36.080	35.430	35.720	30.973	19,880,500
2023-09-13	37.250	37.370	35.010	35.150	30.478	15,995,500
2023-09-12	36.390	37.220	35.950	37.000	32.083	10,376,400

← NewerPage 13 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.