Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.630	56.420	55.560	55.970	54.980	6,763,700
2026-04-24	56.750	56.770	55.400	55.580	54.597	6,146,900
2026-04-23	56.860	57.240	56.090	56.630	55.628	6,048,800
2026-04-22	57.050	57.310	56.470	56.600	55.599	8,558,600
2026-04-21	57.100	58.050	56.700	56.840	55.834	9,241,000
2026-04-20	56.470	57.500	56.470	57.000	55.991	8,287,900
2026-04-17	55.950	57.390	55.850	56.930	55.923	11,266,200
2026-04-16	55.750	56.220	55.150	55.480	54.498	13,685,800
2026-04-15	56.120	56.760	55.840	56.370	55.373	11,346,900
2026-04-14	56.160	56.340	54.380	56.090	55.098	15,677,000
2026-04-13	55.290	56.570	54.950	56.510	55.510	5,998,000
2026-04-10	56.290	56.320	55.570	55.660	54.675	7,385,000
2026-04-09	55.060	56.540	55.040	56.330	55.333	10,182,700
2026-04-08	55.220	55.750	54.760	55.360	54.380	8,145,600
2026-04-07	53.270	53.800	53.160	53.700	52.750	9,198,300
2026-04-06	53.010	53.580	52.870	53.440	52.494	6,535,900
2026-04-02	51.950	53.080	51.600	52.950	52.013	7,052,700
2026-04-01	52.750	53.020	52.260	52.750	51.817	7,985,700
2026-03-31	51.180	52.130	50.720	52.010	51.090	15,709,800
2026-03-30	51.170	51.310	50.510	50.880	49.469	8,690,000
2026-03-27	51.290	51.500	50.500	50.850	49.440	10,774,300
2026-03-26	51.500	51.940	51.310	51.590	50.159	7,317,100
2026-03-25	52.320	52.780	51.430	51.890	50.451	8,957,400
2026-03-24	50.770	52.560	50.750	52.140	50.694	13,434,600
2026-03-23	52.830	52.950	51.440	51.520	50.091	12,235,400
2026-03-20	51.410	51.670	50.670	51.250	49.829	21,632,600
2026-03-19	50.980	51.840	50.390	51.300	49.877	9,543,000
2026-03-18	51.850	52.330	51.270	51.320	49.897	10,519,600
2026-03-17	51.990	52.360	51.430	51.580	50.150	8,280,800
2026-03-16	51.560	51.980	51.070	51.160	49.741	10,617,900
2026-03-13	52.070	52.170	50.920	51.000	49.586	10,742,400
2026-03-12	51.130	52.030	51.100	51.480	50.052	11,993,400
2026-03-11	52.100	52.500	51.360	52.230	50.782	12,057,800
2026-03-10	52.140	52.900	51.350	51.950	50.509	10,461,500
2026-03-09	51.530	52.440	50.320	52.130	50.684	11,260,600
2026-03-06	52.600	52.850	51.370	52.370	50.918	9,804,900
2026-03-05	53.530	54.320	53.200	53.910	52.415	12,849,300
2026-03-04	54.340	54.570	53.730	54.340	52.833	6,987,600
2026-03-03	53.190	54.690	52.920	53.990	52.493	11,508,900
2026-03-02	53.650	55.270	53.250	54.630	53.115	8,980,500
2026-02-27	56.210	56.500	54.090	54.660	53.144	13,058,400
2026-02-26	56.810	58.100	56.460	57.260	55.672	10,932,100
2026-02-25	55.530	56.150	55.190	56.050	54.496	8,646,500
2026-02-24	55.370	55.820	54.550	55.030	53.504	9,373,600
2026-02-23	58.630	58.870	55.530	55.810	54.262	9,705,000
2026-02-20	57.800	58.680	57.270	58.660	57.033	8,805,700
2026-02-19	58.210	58.470	57.410	57.890	56.285	6,915,000
2026-02-18	58.180	59.040	58.090	58.760	57.130	7,355,400
2026-02-17	58.270	58.900	57.960	58.170	56.557	7,253,200
2026-02-13	57.450	58.140	56.840	57.690	56.090	9,284,400
2026-02-12	59.390	60.020	57.260	57.830	56.226	16,654,500
2026-02-11	61.000	61.190	58.700	58.960	57.325	14,329,000
2026-02-10	60.120	60.990	59.800	60.550	58.871	8,501,600
2026-02-09	60.460	60.870	60.260	60.350	58.676	7,112,700
2026-02-06	59.950	60.910	59.790	60.690	59.007	11,998,700
2026-02-05	59.100	59.630	58.590	59.110	57.471	11,463,500
2026-02-04	59.180	60.610	59.110	59.420	57.772	18,509,900
2026-02-03	57.500	58.860	57.000	58.690	57.062	18,927,500
2026-02-02	56.140	57.420	55.990	57.360	55.769	10,468,400
2026-01-30	56.050	56.500	55.540	56.110	54.554	9,826,600

← NewerPage 3 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.