Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
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
2025-10-17	46.290	46.500	45.510	45.690	43.998	14,032,400
2025-10-16	47.240	47.780	45.390	45.650	43.959	21,622,900
2025-10-15	47.360	47.420	46.170	46.450	44.729	11,325,200
2025-10-14	45.990	47.360	45.930	47.090	45.346	8,844,600
2025-10-13	45.890	46.320	45.590	46.160	44.450	6,896,400
2025-10-10	47.340	47.400	45.230	45.280	43.603	12,468,400
2025-10-09	47.180	47.400	46.760	47.100	45.355	7,011,500
2025-10-08	47.730	47.750	46.880	46.990	45.249	5,315,700
2025-10-07	48.040	48.230	47.450	47.500	45.741	6,619,000
2025-10-06	48.310	49.000	47.480	47.720	45.952	8,426,600
2025-10-03	48.030	48.450	47.850	48.070	46.289	9,291,100
2025-10-02	47.860	48.120	47.610	47.910	46.135	8,468,600
2025-10-01	48.180	48.350	47.820	47.880	46.106	9,419,800
2025-09-30	48.520	48.720	47.470	48.330	46.540	10,181,200
2025-09-29	49.420	49.510	48.520	48.990	46.675	9,379,500
2025-09-26	49.400	49.720	49.070	49.440	47.103	8,309,500
2025-09-25	49.040	49.330	48.810	49.030	46.713	7,199,000
2025-09-24	49.280	49.630	48.920	49.180	46.856	6,621,100
2025-09-23	49.460	50.220	49.100	49.350	47.018	9,970,900
2025-09-22	49.940	50.070	49.240	49.490	47.151	7,669,900
2025-09-19	50.440	50.520	50.030	50.410	48.027	20,595,300
2025-09-18	49.670	50.360	49.410	50.210	47.837	12,345,900
2025-09-17	48.600	50.170	48.570	49.610	47.265	12,828,100
2025-09-16	49.470	49.470	48.030	48.390	46.103	13,158,800
2025-09-15	49.160	49.570	49.010	49.290	46.960	7,729,900
2025-09-12	49.350	49.380	48.800	49.130	46.808	8,103,200
2025-09-11	49.300	49.540	49.050	49.320	46.989	8,636,500
2025-09-10	49.510	49.740	48.930	49.200	46.875	9,988,700
2025-09-09	48.660	49.990	48.560	49.370	47.037	17,261,800
2025-09-08	48.840	48.840	48.030	48.650	46.351	8,543,600
2025-09-05	49.350	49.490	48.360	48.800	46.494	8,041,000
2025-09-04	48.760	49.200	48.420	49.170	46.846	5,564,600
2025-09-03	48.480	48.940	48.020	48.540	46.246	8,335,500
2025-09-02	48.340	48.550	47.950	48.520	46.227	7,053,600
2025-08-29	48.720	49.060	48.580	48.830	46.522	12,069,900
2025-08-28	48.970	48.980	48.380	48.670	46.370	10,464,800
2025-08-27	48.500	49.000	48.380	48.760	46.455	9,492,900
2025-08-26	47.940	48.620	47.940	48.570	46.274	9,280,600
2025-08-25	48.100	48.270	47.980	48.160	45.884	7,520,800
2025-08-22	46.500	48.360	46.390	48.280	45.998	12,679,300
2025-08-21	46.220	46.390	45.860	46.170	43.988	4,976,000
2025-08-20	46.300	46.530	45.960	46.410	44.217	7,720,200
2025-08-19	46.050	46.570	45.910	46.210	44.026	5,597,400
2025-08-18	45.810	46.160	45.720	46.110	43.931	5,892,900
2025-08-15	46.960	47.090	45.930	45.930	43.759	8,995,400
2025-08-14	46.270	46.870	45.980	46.830	44.617	6,181,100
2025-08-13	45.810	46.700	45.620	46.610	44.407	10,438,100
2025-08-12	44.980	45.800	44.860	45.770	43.607	8,836,600

← NewerPage 5 of 21 · 1,256 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.