Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	41.510	41.550	40.650	40.960	33.747	9,556,400
2022-09-26	41.720	42.160	40.750	41.060	33.829	16,533,100
2022-09-23	42.620	42.890	41.550	42.120	34.703	8,185,500
2022-09-22	44.070	44.210	43.000	43.030	35.453	6,923,700
2022-09-21	45.060	45.430	43.920	43.930	36.194	7,051,600
2022-09-20	45.730	45.820	44.590	44.990	37.067	8,930,300
2022-09-19	45.310	46.400	45.150	46.150	38.023	9,303,700
2022-09-16	45.620	46.080	45.180	45.870	37.792	20,653,500
2022-09-15	45.270	46.110	45.150	45.870	37.792	12,610,800
2022-09-14	45.390	45.490	44.440	45.100	37.158	6,664,300
2022-09-13	46.740	46.760	45.020	45.180	37.224	8,109,500
2022-09-12	47.840	48.050	47.400	47.560	39.185	7,251,000
2022-09-09	47.220	47.750	47.180	47.580	39.201	6,730,400
2022-09-08	45.690	47.070	45.430	47.050	38.765	7,275,500
2022-09-07	45.070	46.070	44.970	45.910	37.825	6,431,900
2022-09-06	45.840	45.840	44.800	45.320	37.339	5,331,500
2022-09-02	46.390	46.760	45.360	45.550	37.529	5,980,400
2022-09-01	45.550	45.900	45.010	45.870	37.792	4,920,600
2022-08-31	46.110	46.140	45.540	45.610	37.578	6,239,800
2022-08-30	46.350	46.380	45.630	45.910	37.825	5,105,500
2022-08-29	46.260	46.420	45.820	46.100	37.982	3,650,000
2022-08-26	47.920	48.060	46.470	46.490	38.303	5,070,200
2022-08-25	47.320	47.950	46.940	47.760	39.350	5,296,700
2022-08-24	47.100	47.340	46.810	47.190	38.880	4,620,800
2022-08-23	47.630	47.880	47.280	47.410	39.061	4,411,500
2022-08-22	47.870	47.880	47.350	47.600	39.218	5,816,700
2022-08-19	48.580	48.730	48.270	48.610	40.050	7,197,200
2022-08-18	48.800	49.040	48.510	49.010	40.380	5,400,400
2022-08-17	48.700	49.380	48.620	49.030	40.396	5,553,200
2022-08-16	48.750	49.680	48.690	49.300	40.618	4,790,100
2022-08-15	48.310	49.220	48.170	49.080	40.437	4,947,700
2022-08-12	48.560	48.910	48.320	48.770	40.182	6,432,000
2022-08-11	48.380	48.800	48.100	48.440	39.910	6,171,600
2022-08-10	47.720	48.020	47.430	47.870	39.440	6,098,100
2022-08-09	47.260	47.330	46.860	47.180	38.872	3,947,700
2022-08-08	47.860	47.900	46.720	46.950	38.682	5,316,000
2022-08-05	46.990	47.860	46.860	47.390	39.045	4,061,100
2022-08-04	47.600	47.940	47.060	47.070	38.781	6,531,300
2022-08-03	47.390	47.830	47.010	47.660	39.267	5,691,100
2022-08-02	47.360	47.440	46.640	46.930	38.666	6,532,800
2022-08-01	46.850	47.690	46.490	47.510	39.144	7,322,900
2022-07-29	46.250	47.590	46.100	47.200	38.888	7,705,100
2022-07-28	48.120	48.420	45.820	46.120	37.998	13,267,900
2022-07-27	47.710	48.390	47.250	48.210	39.720	5,456,900
2022-07-26	47.690	48.330	47.220	47.420	39.070	4,995,000
2022-07-25	48.250	48.500	47.660	48.050	39.589	4,054,100
2022-07-22	47.470	47.940	47.310	47.710	39.308	5,009,100
2022-07-21	46.970	47.670	46.750	47.610	39.226	6,619,400
2022-07-20	47.090	47.310	46.510	47.050	38.765	6,130,600
2022-07-19	47.310	47.710	46.960	47.460	39.102	5,684,000
2022-07-18	47.020	47.590	46.510	46.680	38.460	7,435,000
2022-07-15	45.500	47.010	44.930	46.570	38.369	8,608,200
2022-07-14	44.230	44.460	43.750	44.250	36.458	7,298,300
2022-07-13	45.770	45.830	44.640	45.320	37.339	5,460,300
2022-07-12	45.870	46.830	45.760	46.200	38.064	4,137,100
2022-07-11	46.080	46.500	45.960	46.350	38.188	4,641,300
2022-07-08	46.960	47.100	46.340	46.530	38.336	3,546,700
2022-07-07	46.890	47.240	46.660	46.760	38.526	3,679,900
2022-07-06	46.200	46.870	45.880	46.500	38.312	5,701,700
2022-07-05	45.650	46.480	45.210	46.460	38.279	4,883,600

← NewerPage 18 of 21 · 1,256 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.