Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	42.110	42.280	41.810	41.930	34.951	14,209,000
2022-12-19	42.100	42.660	41.600	41.950	34.968	11,789,100
2022-12-16	42.500	42.800	41.830	42.150	35.135	19,310,900
2022-12-15	42.650	43.040	42.410	42.840	35.710	10,229,200
2022-12-14	44.080	44.260	42.980	43.290	36.085	11,240,400
2022-12-13	44.520	44.940	43.910	44.250	36.885	15,543,000
2022-12-12	43.200	43.610	42.610	43.460	36.227	10,695,700
2022-12-09	43.360	43.800	43.030	43.110	35.935	9,097,600
2022-12-08	43.620	43.670	43.030	43.560	36.310	6,989,000
2022-12-07	42.760	43.900	42.470	43.560	36.310	10,132,800
2022-12-06	43.960	44.060	42.230	42.940	35.793	9,642,300
2022-12-05	45.640	45.690	43.620	43.910	36.602	13,725,400
2022-12-02	45.160	45.730	45.080	45.640	38.044	10,786,800
2022-12-01	45.390	45.540	44.850	45.350	37.802	8,492,700
2022-11-30	44.440	45.520	43.720	45.390	37.835	11,688,600
2022-11-29	43.800	44.620	43.700	44.590	37.169	7,854,200
2022-11-28	43.990	44.290	43.640	43.740	36.460	6,790,600
2022-11-25	44.250	44.390	44.060	44.260	36.894	2,564,600
2022-11-23	43.930	44.160	43.820	44.110	36.768	6,225,700
2022-11-22	43.540	43.950	43.450	43.910	36.602	6,999,000
2022-11-21	43.370	43.840	43.260	43.390	36.168	9,331,900
2022-11-18	43.340	43.490	42.890	43.380	36.160	6,159,700
2022-11-17	42.440	42.830	42.330	42.770	35.652	6,376,600
2022-11-16	43.760	43.810	42.820	42.930	35.785	9,896,200
2022-11-15	44.490	44.530	43.320	43.770	36.485	11,171,700
2022-11-14	44.960	45.060	43.810	43.850	36.552	8,209,800
2022-11-11	44.440	45.050	44.440	44.920	37.444	10,692,700
2022-11-10	44.000	45.020	43.910	44.870	37.402	14,064,600
2022-11-09	43.790	43.880	43.160	43.240	36.043	9,423,000
2022-11-08	43.750	44.360	43.470	44.170	36.818	12,794,700
2022-11-07	43.200	43.600	42.760	43.530	36.285	12,207,000
2022-11-04	41.980	42.890	41.980	42.830	35.702	13,759,400
2022-11-03	41.180	41.800	40.570	41.500	34.593	12,857,000
2022-11-02	42.580	43.150	41.730	41.750	34.801	9,264,600
2022-11-01	42.800	43.160	42.310	42.880	35.743	8,043,500
2022-10-31	42.520	42.960	42.420	42.450	35.385	11,723,800
2022-10-28	42.160	42.930	41.980	42.860	35.727	7,775,500
2022-10-27	42.700	42.970	42.020	42.080	35.076	7,810,200
2022-10-26	42.000	42.620	41.950	42.390	35.335	10,211,800
2022-10-25	40.660	42.090	40.560	42.010	35.018	13,055,400
2022-10-24	40.690	41.520	40.450	41.130	34.284	9,553,700
2022-10-21	39.860	40.700	39.570	40.510	33.768	12,851,600
2022-10-20	41.410	41.660	39.910	40.010	33.351	10,508,000
2022-10-19	42.360	42.660	41.110	41.260	34.393	10,203,600
2022-10-18	43.420	43.660	42.320	42.800	35.677	16,113,000
2022-10-17	43.880	44.150	42.270	42.640	35.543	21,456,500
2022-10-14	42.150	43.290	41.670	42.760	35.643	19,272,100
2022-10-13	38.590	41.510	38.390	41.370	34.485	15,853,300
2022-10-12	38.760	39.480	38.590	39.110	32.601	10,853,700
2022-10-11	39.540	39.550	38.640	38.790	32.334	8,990,600
2022-10-10	40.400	40.590	39.670	39.830	33.201	6,396,100
2022-10-07	40.820	40.930	39.970	40.200	33.509	8,696,600
2022-10-06	41.760	42.060	41.060	41.080	34.243	8,528,700
2022-10-05	42.010	42.400	41.840	42.200	35.176	6,552,600
2022-10-04	42.190	42.780	42.000	42.630	35.535	14,653,400
2022-10-03	40.840	41.750	40.370	41.570	34.651	8,790,300
2022-09-30	40.780	41.210	40.270	40.320	33.609	9,457,900
2022-09-29	40.520	41.090	40.310	40.730	33.951	7,888,900
2022-09-28	40.920	41.730	40.810	41.420	34.126	11,278,100
2022-09-27	41.510	41.550	40.650	40.960	33.747	9,556,400

← NewerPage 17 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.