Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	45.860	46.740	45.380	46.590	38.386	5,398,000
2022-06-30	45.270	46.420	44.820	46.020	37.916	6,233,200
2022-06-29	46.510	46.830	45.890	46.120	37.998	4,975,300
2022-06-28	47.720	48.200	46.700	46.890	38.254	6,401,600
2022-06-27	47.690	47.780	46.960	47.250	38.548	7,078,400
2022-06-24	45.970	47.720	45.880	47.520	38.768	6,925,000
2022-06-23	46.280	46.560	44.910	45.720	37.299	6,328,900
2022-06-22	45.900	46.680	45.700	46.500	37.936	5,875,900
2022-06-21	46.470	46.720	45.980	46.330	37.797	7,722,300
2022-06-17	45.420	46.190	45.280	45.410	37.046	19,038,700
2022-06-16	45.660	45.700	44.790	45.410	37.046	8,390,400
2022-06-15	46.340	47.070	45.700	46.360	37.821	11,557,100
2022-06-14	47.260	47.880	45.690	45.720	37.299	13,689,800
2022-06-13	47.960	48.160	46.830	47.060	38.393	10,676,800
2022-06-10	49.400	49.470	48.390	48.720	39.747	8,450,500
2022-06-09	51.580	51.650	50.330	50.330	41.060	5,307,600
2022-06-08	52.110	52.450	51.560	51.840	42.292	4,409,100
2022-06-07	51.920	52.670	51.750	52.560	42.880	5,080,000
2022-06-06	52.430	53.220	52.070	52.250	42.627	5,009,200
2022-06-03	52.080	52.290	51.790	51.940	42.374	8,820,500
2022-06-02	51.720	52.280	51.150	52.180	42.570	7,882,500
2022-06-01	53.210	53.210	51.520	51.750	42.219	8,293,200
2022-05-31	51.930	53.370	51.630	53.070	43.296	10,600,500
2022-05-27	52.360	52.540	51.970	52.500	42.831	5,645,900
2022-05-26	51.670	52.400	51.560	52.140	42.537	5,799,100
2022-05-25	50.840	51.520	50.460	51.190	41.762	7,374,700
2022-05-24	50.610	51.220	49.750	51.040	41.639	7,000,300
2022-05-23	50.350	51.250	49.850	50.750	41.403	6,472,100
2022-05-20	49.460	49.880	48.050	49.210	40.147	8,463,600
2022-05-19	48.470	49.680	48.410	49.240	40.171	7,078,400
2022-05-18	49.400	49.480	48.870	49.100	40.057	6,481,700
2022-05-17	49.180	49.720	48.920	49.650	40.506	5,589,800
2022-05-16	48.560	48.790	47.710	48.270	39.380	5,956,500
2022-05-13	48.950	49.050	48.100	48.600	39.649	5,588,900
2022-05-12	48.240	48.890	47.680	48.590	39.641	7,743,600
2022-05-11	49.410	50.150	48.390	48.460	39.535	7,711,400
2022-05-10	49.820	50.920	48.440	49.360	40.269	9,607,800
2022-05-09	48.680	50.140	48.620	49.440	40.334	9,513,400
2022-05-06	49.080	49.490	48.170	49.290	40.212	7,779,100
2022-05-05	49.890	49.940	48.540	49.240	40.171	6,861,000
2022-05-04	49.270	50.610	48.850	50.530	41.223	8,092,600
2022-05-03	49.410	49.840	48.960	49.470	40.359	5,843,000
2022-05-02	49.060	49.250	47.850	48.850	39.853	8,139,900
2022-04-29	50.130	50.290	48.420	48.560	39.616	8,803,500
2022-04-28	50.130	50.260	49.400	50.040	40.824	8,219,200
2022-04-27	49.790	50.110	49.320	49.640	40.497	7,795,500
2022-04-26	50.070	51.070	49.930	50.030	40.816	6,488,100
2022-04-25	50.490	50.970	49.460	50.840	41.476	8,400,700
2022-04-22	52.580	52.600	50.760	50.830	41.468	6,300,900
2022-04-21	53.600	53.880	52.380	52.640	42.945	6,745,000
2022-04-20	53.450	53.730	52.910	53.050	43.279	7,978,800
2022-04-19	53.090	53.330	52.420	52.880	43.141	7,707,000
2022-04-18	52.610	53.750	52.370	52.740	43.026	8,468,000
2022-04-14	51.930	53.350	51.430	52.710	43.002	10,824,100
2022-04-13	50.220	50.830	49.780	50.610	41.289	10,788,100
2022-04-12	51.290	52.160	50.530	50.820	41.460	7,387,600
2022-04-11	51.940	52.890	51.700	51.720	42.194	8,520,700
2022-04-08	52.210	52.600	51.140	52.250	42.627	9,974,800
2022-04-07	53.190	53.320	52.000	52.580	42.896	8,656,100
2022-04-06	52.660	53.270	52.550	52.970	43.214	8,299,100

← NewerPage 19 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.