Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	52.250	53.700	52.190	53.000	43.239	7,370,000
2022-04-04	52.540	53.170	51.920	52.660	42.961	5,616,800
2022-04-01	53.640	53.780	52.470	52.900	43.157	7,514,600
2022-03-31	55.020	55.350	53.140	53.150	43.361	9,511,300
2022-03-30	56.690	56.750	54.860	55.180	45.017	7,908,500
2022-03-29	57.700	57.920	56.530	56.870	46.020	6,182,800
2022-03-28	56.700	56.950	55.860	56.710	45.891	6,882,500
2022-03-25	56.290	57.190	56.100	57.120	46.223	4,079,600
2022-03-24	55.820	56.250	55.630	56.050	45.357	6,459,900
2022-03-23	56.570	56.920	55.800	55.850	45.195	6,456,400
2022-03-22	57.190	57.780	56.760	57.020	46.142	4,754,000
2022-03-21	56.170	56.910	55.650	56.160	45.446	8,431,200
2022-03-18	56.640	56.730	55.640	56.530	45.745	18,475,700
2022-03-17	55.510	56.670	55.010	56.650	45.842	6,955,700
2022-03-16	55.320	56.340	55.180	56.280	45.543	9,093,800
2022-03-15	54.520	54.670	53.460	54.400	44.022	7,606,400
2022-03-14	53.350	54.650	53.190	53.950	43.658	9,175,200
2022-03-11	53.340	54.210	52.610	52.650	42.606	7,434,500
2022-03-10	53.800	54.260	52.440	52.990	42.881	10,672,200
2022-03-09	55.020	55.530	54.190	54.510	44.111	7,817,800
2022-03-08	53.800	54.730	52.860	53.250	43.091	9,850,200
2022-03-07	54.860	54.960	53.090	53.100	42.970	10,401,800
2022-03-04	54.920	55.290	54.320	55.250	44.710	7,772,000
2022-03-03	56.490	56.930	55.940	56.310	45.567	8,283,000
2022-03-02	54.570	56.520	54.570	56.230	45.503	9,063,200
2022-03-01	55.780	56.140	53.550	53.860	43.585	13,167,700
2022-02-28	55.550	56.690	55.430	56.540	45.753	9,501,500
2022-02-25	55.780	57.450	55.780	57.340	46.401	10,009,500
2022-02-24	54.740	55.480	53.770	55.330	44.774	11,719,500
2022-02-23	58.270	58.310	56.440	56.650	45.842	8,561,100
2022-02-22	57.300	58.230	56.840	57.800	46.773	7,458,300
2022-02-18	56.940	57.750	56.900	57.100	46.207	6,264,900
2022-02-17	58.060	58.220	57.010	57.130	46.231	4,721,800
2022-02-16	58.040	59.090	58.040	58.600	47.420	3,994,100
2022-02-15	58.450	58.960	58.180	58.610	47.428	4,244,700
2022-02-14	58.500	58.860	57.260	57.870	46.830	7,279,600
2022-02-11	58.850	59.920	58.200	58.550	47.380	7,330,400
2022-02-10	59.670	60.240	59.010	59.210	47.914	6,952,800
2022-02-09	59.690	59.980	59.430	59.750	48.351	5,928,600
2022-02-08	60.200	60.500	59.000	59.580	48.213	11,056,100
2022-02-07	59.710	59.950	59.110	59.580	48.213	5,853,100
2022-02-04	59.260	60.240	58.980	59.700	48.311	5,307,300
2022-02-03	59.930	60.090	58.980	59.150	47.865	4,809,300
2022-02-02	58.960	59.950	58.740	59.770	48.367	7,702,200
2022-02-01	58.140	59.320	57.730	59.270	47.963	6,341,700
2022-01-31	57.510	58.300	56.720	58.190	47.089	9,476,100
2022-01-28	57.350	58.120	56.500	58.080	47.000	6,843,800
2022-01-27	58.300	58.740	56.980	57.440	46.482	7,130,000
2022-01-26	58.000	58.520	56.680	57.560	46.579	7,507,100
2022-01-25	56.500	57.800	55.590	57.410	46.457	8,466,200
2022-01-24	54.320	57.070	53.680	56.810	45.972	15,290,400
2022-01-21	56.650	56.770	55.070	55.100	44.588	13,354,000
2022-01-20	56.580	58.330	55.500	56.940	46.077	13,476,700
2022-01-19	58.220	59.530	57.290	57.370	46.425	13,764,600
2022-01-18	63.300	63.550	61.960	62.190	50.326	7,624,500
2022-01-14	62.280	63.280	61.830	63.250	51.183	7,236,700
2022-01-13	62.770	63.570	62.600	63.190	51.135	6,612,600
2022-01-12	62.340	62.590	61.980	62.490	50.568	5,649,600
2022-01-11	61.660	62.190	60.990	62.120	50.269	6,316,800
2022-01-10	62.000	62.000	60.760	61.360	49.654	7,635,500

← NewerPage 20 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.