Us Bancorp De historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 46.430 | 46.870 | 46.080 | 46.680 | 44.951 | 9,636,200 |
| 2025-10-30 | 46.650 | 47.710 | 46.610 | 46.840 | 45.105 | 7,191,000 |
| 2025-10-29 | 46.910 | 47.490 | 46.370 | 46.640 | 44.912 | 8,829,500 |
| 2025-10-28 | 47.540 | 47.670 | 47.090 | 47.270 | 45.519 | 7,549,200 |
| 2025-10-27 | 48.440 | 48.490 | 47.500 | 47.800 | 46.029 | 10,275,400 |
| 2025-10-24 | 48.210 | 48.610 | 48.130 | 48.260 | 46.472 | 10,982,500 |
| 2025-10-23 | 47.660 | 47.880 | 47.090 | 47.820 | 46.049 | 12,065,700 |
| 2025-10-22 | 47.650 | 47.840 | 47.070 | 47.330 | 45.577 | 8,497,400 |
| 2025-10-21 | 47.030 | 47.830 | 46.950 | 47.610 | 45.846 | 11,278,200 |
| 2025-10-20 | 45.970 | 47.190 | 45.910 | 47.100 | 45.355 | 9,439,000 |
← NewerPage 5 of 5 · 250 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.