Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	59.900	61.170	59.680	61.000	49.363	7,040,100
2022-01-06	59.530	60.070	58.940	60.050	48.594	5,783,200
2022-01-05	59.190	59.290	58.400	58.460	47.307	6,527,200
2022-01-04	58.110	59.080	57.910	58.770	47.558	7,552,600
2022-01-03	56.080	57.400	56.080	57.270	46.344	5,430,900
2021-12-31	56.050	56.380	55.920	56.170	45.454	3,282,500
2021-12-30	56.190	56.650	56.110	56.150	45.438	4,346,700
2021-12-29	56.840	57.000	56.530	56.600	45.430	4,269,200
2021-12-28	56.430	57.090	56.230	56.750	45.550	3,129,000
2021-12-27	56.330	56.770	55.950	56.740	45.542	3,709,200
2021-12-23	56.530	56.920	56.150	56.310	45.197	4,679,500
2021-12-22	55.730	56.100	55.440	56.070	45.004	4,896,000
2021-12-21	55.500	56.210	55.500	55.840	44.820	4,620,100
2021-12-20	54.950	55.100	53.840	54.870	44.041	6,655,900
2021-12-17	57.070	57.180	55.500	55.730	44.731	14,924,000
2021-12-16	57.520	58.170	57.050	57.430	46.096	7,989,200
2021-12-15	57.470	57.650	56.420	56.740	45.542	6,417,600
2021-12-14	56.930	57.880	56.810	57.310	46.000	4,585,600
2021-12-13	57.640	57.750	56.650	56.820	45.606	4,763,100
2021-12-10	57.880	57.960	57.170	57.770	46.369	4,034,800
2021-12-09	56.830	57.680	56.410	57.210	45.919	5,617,000
2021-12-08	57.680	57.930	56.980	57.040	45.783	4,190,900
2021-12-07	57.270	57.980	57.000	57.690	46.305	8,751,700
2021-12-06	56.740	57.550	56.370	56.880	45.654	6,425,500
2021-12-03	56.620	56.820	55.220	55.590	44.619	6,285,700
2021-12-02	55.580	57.080	55.050	56.600	45.430	5,410,900
2021-12-01	56.580	57.070	54.820	54.850	44.025	6,293,100
2021-11-30	56.740	56.770	55.270	55.340	44.418	10,030,800
2021-11-29	57.400	58.190	56.800	57.400	46.072	4,965,300
2021-11-26	57.840	57.860	56.550	57.500	46.152	4,654,300
2021-11-24	59.950	60.600	59.520	59.840	48.030	2,862,800
2021-11-23	59.480	60.260	59.330	60.070	48.215	4,686,500
2021-11-22	58.460	59.790	58.310	58.980	47.340	5,534,300
2021-11-19	58.200	58.230	57.180	57.590	46.224	4,302,300
2021-11-18	59.400	59.400	58.380	58.650	47.075	3,947,000
2021-11-17	60.380	60.470	59.300	59.320	47.613	4,177,300
2021-11-16	60.590	60.980	59.880	60.520	48.576	3,910,500
2021-11-15	60.760	60.820	60.350	60.460	48.528	3,190,100
2021-11-12	60.720	60.810	59.960	60.500	48.560	3,686,000
2021-11-11	60.490	61.110	60.420	60.780	48.785	2,893,700
2021-11-10	60.270	60.890	60.140	60.490	48.552	3,580,100
2021-11-09	60.110	60.440	59.590	60.070	48.215	4,042,900
2021-11-08	60.920	61.130	60.260	60.690	48.713	3,563,800
2021-11-05	60.920	61.230	60.430	60.690	48.713	3,907,500
2021-11-04	61.470	61.530	59.760	60.280	48.383	4,260,300
2021-11-03	60.580	62.260	60.500	61.830	49.628	4,187,500
2021-11-02	60.830	61.110	60.290	60.860	48.849	3,588,300
2021-11-01	60.930	61.080	60.310	60.780	48.785	2,797,500
2021-10-29	61.030	61.200	60.200	60.370	48.456	4,008,400
2021-10-28	60.590	60.970	60.240	60.930	48.905	3,979,100
2021-10-27	62.090	62.140	60.170	60.280	48.383	7,255,000
2021-10-26	62.590	62.730	62.070	62.440	50.117	3,825,600
2021-10-25	62.850	63.010	62.370	62.520	50.181	3,043,600
2021-10-22	62.270	62.810	61.890	62.740	50.358	5,251,100
2021-10-21	62.570	62.790	61.780	62.180	49.908	4,699,000

← NewerPage 21 of 21 · 1,255 trading days

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.