Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56.140	56.520	55.660	56.330	54.768	8,084,200
2026-01-28	56.350	56.450	55.320	55.740	54.194	7,746,700
2026-01-27	55.950	56.700	55.850	56.530	54.962	12,743,100
2026-01-26	55.600	56.090	55.410	55.830	54.282	8,542,800
2026-01-23	55.930	56.210	55.280	55.470	53.932	15,675,200
2026-01-22	55.630	56.700	55.630	56.180	54.622	22,469,800
2026-01-21	55.000	56.120	54.750	55.470	53.932	14,689,700
2026-01-20	53.850	55.340	53.750	54.380	52.872	13,527,400
2026-01-16	53.890	55.000	53.890	54.400	52.891	13,808,400
2026-01-15	53.540	54.280	53.540	53.950	52.454	10,717,200
2026-01-14	53.780	53.910	53.230	53.500	52.016	15,910,200
2026-01-13	54.500	54.690	53.630	54.050	52.551	15,727,000
2026-01-12	54.000	54.430	53.560	54.390	52.882	15,801,900
2026-01-09	55.520	55.860	55.210	55.210	53.679	5,986,400
2026-01-08	54.770	55.980	54.700	55.530	53.990	9,499,200
2026-01-07	55.750	55.950	54.720	54.870	53.348	8,232,000
2026-01-06	55.410	56.200	55.220	56.080	54.525	9,362,500
2026-01-05	54.120	56.100	54.000	55.490	53.951	11,699,300
2026-01-02	53.330	54.180	52.990	53.930	52.434	11,656,600
2025-12-31	53.940	53.970	53.340	53.360	51.880	6,050,800
2025-12-30	54.600	54.600	54.130	54.310	52.298	4,956,000
2025-12-29	54.980	55.030	54.410	54.500	52.481	4,354,300
2025-12-26	54.950	55.040	54.630	54.990	52.953	3,905,300
2025-12-24	54.650	55.150	54.420	54.940	52.905	3,536,100
2025-12-23	54.910	55.130	54.470	54.490	52.472	6,205,900
2025-12-22	54.110	54.900	54.050	54.870	52.837	7,654,100
2025-12-19	53.890	54.250	53.750	54.160	52.154	24,506,700
2025-12-18	53.800	54.410	53.520	53.870	51.875	9,095,600
2025-12-17	53.700	54.040	53.580	53.740	51.749	9,936,400
2025-12-16	53.890	53.900	53.160	53.470	51.489	9,658,400
2025-12-15	53.820	54.010	53.420	53.710	51.720	12,045,500
2025-12-12	53.940	53.980	53.330	53.420	51.441	9,239,700
2025-12-11	53.320	53.960	53.320	53.580	51.595	10,115,700
2025-12-10	51.570	53.730	51.570	53.560	51.576	10,355,300
2025-12-09	51.300	52.000	51.300	51.570	49.660	9,187,300
2025-12-08	51.380	51.910	51.240	51.410	49.506	7,502,700
2025-12-05	51.170	51.780	51.120	51.260	49.361	7,693,500
2025-12-04	50.950	51.510	50.900	51.370	49.467	7,917,400
2025-12-03	49.960	50.960	49.790	50.930	49.043	9,578,400
2025-12-02	49.630	49.980	49.170	49.680	47.840	10,791,800
2025-12-01	48.940	49.850	48.920	49.410	47.580	8,975,600
2025-11-28	48.910	49.260	48.840	49.050	47.233	3,280,100
2025-11-26	48.920	49.300	48.740	48.950	47.137	4,452,700
2025-11-25	48.050	49.190	47.980	48.910	47.098	10,153,100
2025-11-24	47.770	47.930	47.220	47.750	45.981	10,955,800
2025-11-21	46.830	48.160	46.630	47.780	46.010	7,874,000
2025-11-20	47.200	47.760	46.430	46.490	44.768	8,172,200
2025-11-19	45.880	46.840	45.800	46.800	45.066	8,899,100
2025-11-18	45.270	46.340	45.020	45.920	44.219	8,035,200
2025-11-17	46.900	46.990	45.270	45.470	43.786	7,832,100
2025-11-14	47.190	47.380	46.670	47.100	45.355	6,121,500
2025-11-13	47.730	48.020	47.070	47.310	45.558	6,287,900
2025-11-12	47.770	48.510	47.700	47.890	46.116	5,664,400
2025-11-11	47.700	47.940	47.320	47.620	45.856	4,751,600
2025-11-10	47.410	47.810	47.110	47.580	45.818	5,685,900
2025-11-07	46.620	47.340	46.470	47.320	45.567	6,870,400
2025-11-06	46.790	47.180	46.490	46.850	45.115	7,170,000
2025-11-05	46.430	47.010	46.020	46.740	45.009	5,577,200
2025-11-04	46.450	46.990	46.160	46.430	44.710	7,204,300
2025-11-03	46.550	46.810	45.980	46.620	44.893	10,455,200

← NewerPage 4 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.