Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	34.530	35.380	33.810	34.450	29.038	43,046,500
2023-03-17	35.500	35.610	32.870	32.950	27.773	56,442,900
2023-03-16	35.200	36.540	32.720	36.360	30.648	51,459,200
2023-03-15	36.300	36.980	35.160	35.440	29.872	33,125,800
2023-03-14	39.120	39.680	36.900	37.510	31.617	28,999,400
2023-03-13	38.050	38.400	36.130	36.540	30.799	36,746,000
2023-03-10	40.880	42.060	39.620	40.620	34.238	23,573,700
2023-03-09	45.110	45.200	42.170	42.300	35.655	10,961,800
2023-03-08	45.550	46.020	45.240	45.490	38.343	4,651,200
2023-03-07	46.790	46.810	45.470	45.600	38.436	6,072,200
2023-03-06	47.180	47.560	47.000	47.120	39.717	5,604,200
2023-03-03	46.520	47.160	46.380	47.110	39.709	4,566,900
2023-03-02	47.180	47.180	45.900	46.310	39.035	6,437,000
2023-03-01	47.190	47.450	46.900	47.310	39.877	7,123,400
2023-02-28	47.700	48.050	47.580	47.730	40.231	6,209,100
2023-02-27	47.930	48.240	47.480	47.580	40.105	4,260,200
2023-02-24	47.210	47.710	47.030	47.640	40.156	4,141,500
2023-02-23	47.870	48.110	47.310	47.720	40.223	4,319,300
2023-02-22	47.700	47.870	47.340	47.540	40.071	4,583,300
2023-02-21	48.200	48.260	47.330	47.690	40.198	5,793,100
2023-02-17	48.420	48.670	48.200	48.600	40.965	5,191,900
2023-02-16	48.790	48.940	48.400	48.550	40.923	4,900,000
2023-02-15	48.850	49.110	48.660	49.080	41.369	4,227,900
2023-02-14	49.100	49.290	48.770	49.130	41.412	4,889,500
2023-02-13	48.670	49.100	48.620	49.090	41.378	4,906,200
2023-02-10	48.600	48.890	48.340	48.700	41.049	5,357,300
2023-02-09	49.390	49.500	48.560	48.770	41.108	5,870,500
2023-02-08	49.130	49.670	48.950	49.070	41.361	5,810,000
2023-02-07	48.660	49.800	48.640	49.670	41.867	5,809,100
2023-02-06	48.940	49.130	48.660	48.950	41.260	4,997,600
2023-02-03	48.820	49.620	48.710	49.300	41.555	6,579,400
2023-02-02	49.470	49.650	48.940	49.150	41.428	6,819,800
2023-02-01	49.240	49.930	49.000	49.220	41.487	7,611,100
2023-01-31	48.840	49.810	48.590	49.800	41.976	7,714,000
2023-01-30	48.570	49.340	48.540	48.800	41.133	5,943,200
2023-01-27	48.620	48.890	48.180	48.860	41.184	6,568,200
2023-01-26	49.680	49.950	48.330	48.700	41.049	8,316,100
2023-01-25	46.910	49.680	46.880	49.150	41.428	12,238,500
2023-01-24	47.750	47.800	46.460	46.670	39.338	12,459,200
2023-01-23	46.680	47.690	46.540	47.670	40.181	8,136,000
2023-01-20	45.750	46.470	45.350	46.460	39.161	8,030,400
2023-01-19	45.400	45.940	44.920	45.630	38.461	9,136,600
2023-01-18	47.030	47.290	45.760	45.810	38.613	8,376,700
2023-01-17	47.580	47.740	46.810	47.440	39.987	10,150,000
2023-01-13	46.870	47.400	46.430	47.330	39.894	8,150,600
2023-01-12	47.450	48.030	47.300	47.590	40.113	8,934,000
2023-01-11	46.910	47.330	46.720	47.110	39.709	8,704,900
2023-01-10	46.750	46.900	45.960	46.660	39.330	13,631,800
2023-01-09	46.410	46.800	46.120	46.610	39.287	13,170,700
2023-01-06	46.000	46.490	45.420	46.310	39.035	8,198,300
2023-01-05	45.860	46.000	45.060	45.670	38.495	8,364,000
2023-01-04	45.110	46.400	45.110	46.030	38.799	16,338,400
2023-01-03	44.200	45.030	44.080	44.640	37.627	12,795,900
2022-12-30	43.400	43.800	43.280	43.610	36.759	5,737,900
2022-12-29	42.970	43.630	42.830	43.570	36.725	5,956,300
2022-12-28	43.720	43.820	43.080	43.350	36.135	6,379,600
2022-12-27	43.350	43.750	43.120	43.650	36.385	7,504,200
2022-12-23	42.830	43.290	42.730	43.200	36.010	6,931,000
2022-12-22	42.480	42.850	42.250	42.850	35.718	12,427,700
2022-12-21	42.200	43.000	42.160	42.710	35.601	9,456,300

← NewerPage 16 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.