Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.730	63.940	62.870	63.330	62.742	7,679,100
2026-07-22	63.850	64.520	63.450	64.470	63.871	9,758,600
2026-07-21	63.100	63.750	62.640	63.710	63.118	9,601,400
2026-07-20	63.720	63.970	62.970	63.140	62.554	11,493,000
2026-07-17	64.110	64.840	63.110	63.140	62.554	13,160,700
2026-07-16	63.000	64.270	62.400	64.010	63.416	12,071,400
2026-07-15	62.150	63.160	62.120	63.010	62.425	8,850,300
2026-07-14	62.040	63.140	61.830	62.140	61.563	7,384,700
2026-07-13	62.780	62.930	61.960	62.340	61.761	6,103,100
2026-07-10	62.420	62.750	62.140	62.410	61.830	6,421,300
2026-07-09	61.250	61.990	61.040	61.900	61.325	6,023,200
2026-07-08	62.490	62.490	60.600	61.000	60.433	7,351,300
2026-07-07	63.270	63.390	62.860	62.890	62.306	5,902,100
2026-07-06	62.900	63.050	62.340	62.830	62.246	8,638,600
2026-07-02	62.200	62.380	61.190	61.730	61.157	6,140,100
2026-07-01	60.400	62.200	60.200	61.960	61.385	9,392,700
2026-06-30	60.490	60.870	60.210	60.400	59.839	9,753,500
2026-06-29	60.830	61.630	60.710	61.280	60.196	7,071,200
2026-06-26	61.440	61.510	60.350	60.910	59.832	14,686,300
2026-06-25	60.480	61.880	60.350	61.210	60.127	11,435,600
2026-06-24	60.020	60.300	59.730	60.110	59.046	10,474,300
2026-06-23	58.920	60.130	58.580	60.050	58.987	10,932,400
2026-06-22	58.250	59.100	58.250	58.680	57.642	8,633,500
2026-06-18	58.610	58.740	57.550	58.140	57.111	22,023,900
2026-06-17	58.950	59.450	57.410	57.910	56.885	12,390,500
2026-06-16	58.480	58.940	57.990	58.890	57.848	7,014,200
2026-06-15	59.470	59.560	57.750	57.790	56.767	9,352,600
2026-06-12	58.320	59.290	58.080	58.940	57.897	9,179,700
2026-06-11	56.890	57.680	56.400	57.630	56.610	10,190,900
2026-06-10	56.060	57.650	55.800	56.810	55.805	12,662,800
2026-06-09	55.720	56.460	55.370	56.020	55.029	12,464,200
2026-06-08	55.590	56.110	55.180	55.350	54.371	7,240,700
2026-06-05	55.520	55.960	55.290	55.690	54.705	6,500,200
2026-06-04	53.780	55.550	53.370	55.460	54.479	8,788,700
2026-06-03	54.270	54.400	53.120	53.140	52.200	8,073,100
2026-06-02	53.350	54.730	53.250	54.600	53.634	7,243,700
2026-06-01	53.880	54.490	53.210	53.550	52.602	8,420,600
2026-05-29	54.420	54.930	54.090	54.850	53.879	13,124,600
2026-05-28	54.670	54.900	54.100	54.450	53.487	6,702,700
2026-05-27	55.300	55.460	54.500	54.690	53.722	7,949,800
2026-05-26	55.160	55.490	54.740	55.220	54.243	5,636,200
2026-05-22	54.930	55.170	54.640	54.830	53.860	5,106,900
2026-05-21	54.330	54.650	53.890	54.560	53.595	6,126,700
2026-05-20	53.560	54.570	53.050	54.500	53.536	5,250,700
2026-05-19	53.240	53.670	52.610	53.300	52.357	7,519,800
2026-05-18	53.150	53.800	53.030	53.450	52.504	5,987,600
2026-05-15	53.400	53.420	52.330	53.120	52.180	10,007,200
2026-05-14	53.340	53.840	53.260	53.420	52.475	7,846,400
2026-05-13	54.090	54.140	52.600	52.740	51.807	14,646,400
2026-05-12	54.550	54.880	53.620	54.480	53.516	9,068,800
2026-05-11	55.530	55.870	54.360	54.490	53.526	7,847,900
2026-05-08	55.610	55.640	54.910	55.530	54.547	10,662,400
2026-05-07	56.220	56.480	55.040	55.310	54.331	11,680,100
2026-05-06	56.130	56.860	56.110	56.160	55.166	9,217,800
2026-05-05	55.520	55.800	55.300	55.600	54.616	7,014,500
2026-05-04	55.840	56.120	55.200	55.240	54.263	6,218,000
2026-05-01	56.690	57.050	56.300	56.300	55.304	6,572,900
2026-04-30	55.940	56.980	55.560	56.660	55.657	10,918,700
2026-04-29	56.210	56.460	55.490	56.170	55.176	9,615,600
2026-04-28	56.600	56.850	56.090	56.210	55.215	7,394,700

← NewerPage 2 of 79 · 4,728 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.