Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	33.000	33.440	31.890	32.100	27.420	17,832,200
2023-06-13	32.080	33.310	31.750	32.700	27.933	20,543,600
2023-06-12	32.710	33.350	31.520	32.160	27.472	15,560,400
2023-06-09	33.000	33.360	32.690	32.860	28.070	10,586,200
2023-06-08	33.100	33.270	32.500	33.060	28.240	12,063,700
2023-06-07	32.740	33.400	32.420	33.260	28.411	13,860,500
2023-06-06	31.230	32.800	31.130	32.630	27.873	13,876,500
2023-06-05	31.870	31.870	31.020	31.220	26.669	10,644,900
2023-06-02	31.000	31.990	30.750	31.740	27.113	13,744,000
2023-06-01	30.100	30.600	29.330	30.520	26.071	12,319,400
2023-05-31	30.150	30.340	29.400	29.900	25.541	31,032,900
2023-05-30	30.870	31.090	30.000	30.660	26.190	12,907,300
2023-05-26	30.580	30.790	30.290	30.670	26.199	9,267,000
2023-05-25	30.560	30.830	30.160	30.510	26.062	11,948,300
2023-05-24	30.830	31.250	30.400	30.810	26.318	11,120,700
2023-05-23	31.000	32.100	31.000	31.140	26.600	13,952,200
2023-05-22	30.540	31.080	30.070	30.910	26.404	11,974,600
2023-05-19	30.660	30.890	29.750	30.110	25.720	15,001,500
2023-05-18	30.240	30.560	29.890	30.490	26.045	13,204,600
2023-05-17	29.000	30.500	28.930	30.450	26.011	22,429,700
2023-05-16	29.500	29.750	28.670	28.680	24.499	14,997,200
2023-05-15	29.160	29.790	29.070	29.650	25.328	12,671,600
2023-05-12	29.240	29.340	28.740	29.130	24.883	16,870,700
2023-05-11	29.000	29.290	28.530	28.920	24.704	16,413,400
2023-05-10	30.600	30.650	28.900	29.450	25.157	14,492,700
2023-05-09	29.400	30.250	29.010	29.910	25.550	18,209,200
2023-05-08	31.510	31.600	29.680	29.740	25.404	22,304,300
2023-05-05	30.680	31.310	29.630	30.740	26.259	28,236,700
2023-05-04	28.500	29.700	27.270	28.980	24.755	48,099,600
2023-05-03	30.790	31.120	29.660	29.800	25.456	23,759,800
2023-05-02	32.940	32.940	30.410	30.630	26.165	28,994,600
2023-05-01	34.250	34.330	32.930	32.940	28.138	19,095,200
2023-04-28	32.200	34.520	31.950	34.280	29.283	25,219,300
2023-04-27	31.600	32.750	31.480	32.570	27.822	19,428,200
2023-04-26	31.680	32.060	31.260	31.520	26.925	17,133,300
2023-04-25	32.400	32.940	31.300	31.770	27.138	22,540,100
2023-04-24	33.270	33.410	32.550	32.790	28.010	16,238,100
2023-04-21	34.290	34.340	32.610	33.520	28.633	28,303,000
2023-04-20	35.450	35.450	34.130	34.760	29.693	21,609,500
2023-04-19	35.510	36.120	34.700	36.010	30.760	20,970,200
2023-04-18	35.600	35.610	34.630	35.190	30.060	19,052,200
2023-04-17	34.800	35.610	33.940	35.590	30.402	22,419,300
2023-04-14	36.200	36.300	34.870	34.970	29.872	16,186,300
2023-04-13	35.330	35.390	34.730	35.380	30.222	12,799,100
2023-04-12	35.780	36.030	34.970	35.400	30.239	11,586,300
2023-04-11	35.640	35.840	35.450	35.530	30.350	11,927,800
2023-04-10	35.800	36.240	35.480	35.610	30.419	10,547,700
2023-04-06	35.250	36.250	35.200	35.750	30.538	12,008,400
2023-04-05	34.830	35.260	34.480	35.110	29.992	12,734,700
2023-04-04	36.190	36.330	34.520	35.060	29.949	12,238,700
2023-04-03	36.200	36.440	35.550	35.640	30.444	12,209,800
2023-03-31	35.810	36.060	35.100	36.050	30.795	15,541,700
2023-03-30	36.180	36.520	35.160	35.450	30.282	13,539,900
2023-03-29	36.060	36.320	35.740	36.220	30.530	14,776,400
2023-03-28	34.770	35.620	34.480	35.560	29.973	15,681,700
2023-03-27	36.670	37.100	34.800	34.870	29.392	19,966,700
2023-03-24	34.340	34.940	34.010	34.900	29.417	18,619,300
2023-03-23	35.030	36.090	34.720	35.060	29.552	26,061,900
2023-03-22	37.500	37.530	34.770	34.790	29.324	28,376,900
2023-03-21	36.000	37.850	35.800	37.520	31.625	34,821,400

← NewerPage 15 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.