Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	36.500	36.700	36.110	36.200	31.389	7,300,200
2023-09-08	35.770	36.200	35.270	36.110	31.311	8,361,700
2023-09-07	35.890	36.290	35.510	35.630	30.895	7,296,900
2023-09-06	36.260	36.540	35.700	36.120	31.319	8,711,900
2023-09-05	37.100	37.530	36.480	36.520	31.666	14,762,500
2023-09-01	36.840	37.290	36.820	37.070	32.143	13,758,200
2023-08-31	36.510	36.660	36.310	36.530	31.675	10,404,400
2023-08-30	36.550	36.710	36.200	36.380	31.545	8,461,700
2023-08-29	36.190	36.530	35.850	36.480	31.632	7,942,600
2023-08-28	35.840	36.360	35.670	36.020	31.233	9,638,300
2023-08-25	36.410	36.510	35.210	35.510	30.791	11,005,900
2023-08-24	36.280	36.890	36.050	36.130	31.328	10,346,000
2023-08-23	35.820	36.260	35.370	36.250	31.432	8,159,200
2023-08-22	36.760	36.870	35.730	35.840	31.077	8,279,000
2023-08-21	36.900	36.940	36.410	36.760	31.874	8,615,800
2023-08-18	36.370	36.870	36.230	36.840	31.944	8,280,100
2023-08-17	37.310	37.430	36.690	36.810	31.918	9,766,800
2023-08-16	37.440	37.610	36.920	37.050	32.126	10,647,600
2023-08-15	38.000	38.270	37.530	37.640	32.637	11,157,200
2023-08-14	39.080	39.110	38.540	38.720	33.574	9,536,800
2023-08-11	39.190	39.910	39.140	39.460	34.216	8,582,900
2023-08-10	39.940	40.150	39.410	39.490	34.242	10,206,500
2023-08-09	39.890	40.330	39.590	39.650	34.380	10,583,700
2023-08-08	37.740	40.320	37.740	40.230	34.883	15,354,100
2023-08-07	39.930	40.250	39.860	40.120	34.788	8,022,300
2023-08-04	39.340	40.450	39.240	39.860	34.562	14,108,500
2023-08-03	38.330	39.610	38.050	39.450	34.207	14,718,800
2023-08-02	38.010	38.510	37.640	38.430	33.322	9,943,800
2023-08-01	39.440	39.520	38.470	38.710	33.565	11,884,300
2023-07-31	39.750	39.890	39.310	39.680	34.406	12,237,800
2023-07-28	39.190	39.550	38.750	39.540	34.285	11,512,000
2023-07-27	39.090	39.420	38.740	38.820	33.661	16,144,800
2023-07-26	38.440	39.060	38.290	38.890	33.721	13,001,200
2023-07-25	39.190	39.320	37.780	37.860	32.828	14,708,700
2023-07-24	38.560	39.430	38.460	39.260	34.042	12,796,800
2023-07-21	39.200	39.230	38.370	38.420	33.314	16,354,800
2023-07-20	38.560	39.160	38.280	39.140	33.938	19,108,600
2023-07-19	36.380	39.270	35.630	38.910	33.739	32,807,000
2023-07-18	35.390	36.560	35.330	36.550	31.692	15,103,000
2023-07-17	35.240	35.450	35.010	35.260	30.574	13,412,200
2023-07-14	36.090	36.210	35.240	35.330	30.634	13,063,800
2023-07-13	35.330	35.900	35.260	35.810	31.051	10,710,800
2023-07-12	35.650	36.220	35.080	35.110	30.444	11,534,400
2023-07-11	34.510	35.180	34.070	34.920	30.279	15,972,800
2023-07-10	33.220	33.830	33.150	33.740	29.256	11,720,200
2023-07-07	32.860	33.800	32.840	33.540	29.082	9,052,900
2023-07-06	33.000	33.060	32.050	32.990	28.605	12,008,400
2023-07-05	33.330	33.740	33.020	33.530	29.074	10,355,100
2023-07-03	33.160	33.780	33.140	33.580	29.117	6,483,800
2023-06-30	33.210	33.500	32.850	33.040	28.649	15,139,600
2023-06-29	32.180	32.760	32.030	32.760	28.406	12,479,700
2023-06-28	32.570	32.570	31.950	32.320	27.608	11,215,400
2023-06-27	32.290	32.690	31.840	32.550	27.805	9,776,300
2023-06-26	31.870	32.520	31.870	32.320	27.608	11,249,000
2023-06-23	31.990	32.510	31.830	31.880	27.232	20,701,400
2023-06-22	33.450	33.480	32.140	32.230	27.531	13,292,400
2023-06-21	33.660	33.820	33.210	33.430	28.556	13,570,700
2023-06-20	33.040	33.690	32.670	33.580	28.685	19,540,400
2023-06-16	33.490	33.610	33.000	33.450	28.574	30,118,200
2023-06-15	32.200	33.420	31.950	33.290	28.437	16,315,500

← NewerPage 14 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.