Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	44.830	45.070	44.340	44.560	42.454	7,201,900
2025-08-08	44.500	44.940	44.150	44.860	42.740	6,067,000
2025-08-07	44.870	44.880	43.960	44.090	42.006	5,412,500
2025-08-06	44.700	44.760	44.410	44.440	42.340	5,854,700
2025-08-05	44.600	44.710	43.830	44.560	42.454	8,020,600
2025-08-04	44.070	44.500	43.990	44.420	42.321	6,515,800
2025-08-01	44.320	44.550	43.460	43.940	41.863	9,632,900
2025-07-31	45.710	45.910	44.830	44.960	42.835	11,817,100
2025-07-30	46.290	46.580	45.650	45.880	43.712	11,488,700
2025-07-29	46.300	46.370	45.940	46.090	43.912	10,034,100
2025-07-28	46.250	46.360	45.840	46.090	43.912	6,597,600
2025-07-25	46.130	46.360	45.510	46.320	44.131	8,082,200
2025-07-24	46.240	46.700	46.050	46.060	43.883	9,025,600
2025-07-23	46.520	46.650	46.120	46.290	44.102	10,145,800
2025-07-22	45.820	46.610	45.810	46.160	43.978	10,511,800
2025-07-21	45.780	46.500	45.750	45.780	43.616	10,538,100
2025-07-18	45.420	45.920	45.080	45.690	43.531	15,539,700
2025-07-17	44.150	45.600	43.920	45.210	43.073	25,242,800
2025-07-16	45.960	46.190	44.970	45.680	43.521	21,086,500
2025-07-15	46.860	47.080	45.640	45.690	43.531	15,895,100
2025-07-14	47.260	47.260	46.790	47.060	44.836	13,464,200
2025-07-11	47.000	47.390	46.760	47.140	44.912	11,510,200
2025-07-10	47.310	47.880	47.190	47.570	45.322	8,606,300
2025-07-09	47.980	48.110	47.140	47.300	45.064	9,179,400
2025-07-08	47.790	47.930	47.490	47.660	45.407	13,523,600
2025-07-07	48.110	48.390	47.460	47.780	45.522	14,353,700
2025-07-03	47.680	48.060	47.520	47.930	45.665	7,036,300
2025-07-02	46.700	47.510	46.570	47.490	45.245	15,421,800
2025-07-01	44.970	46.580	44.910	46.490	44.293	16,514,400
2025-06-30	45.400	45.700	45.150	45.250	43.111	13,621,100
2025-06-27	45.640	46.250	45.530	45.760	43.121	15,796,400
2025-06-26	45.000	45.680	44.940	45.620	42.989	13,437,100
2025-06-25	44.410	44.910	44.330	44.820	42.235	8,481,800
2025-06-24	44.520	44.950	44.430	44.540	41.971	10,996,900
2025-06-23	43.180	44.120	42.930	44.090	41.547	12,500,800
2025-06-20	43.350	43.550	43.180	43.290	40.793	22,312,700
2025-06-18	42.560	43.420	42.550	43.270	40.774	12,696,500
2025-06-17	42.970	43.170	42.610	42.690	40.228	10,921,100
2025-06-16	43.560	43.610	43.100	43.150	40.661	14,247,900
2025-06-13	43.700	43.810	42.850	42.990	40.511	9,468,800
2025-06-12	44.010	44.170	43.600	44.160	41.613	9,552,800
2025-06-11	45.080	45.110	44.130	44.200	41.651	13,017,700
2025-06-10	44.990	45.410	44.820	45.240	42.631	5,792,500
2025-06-09	45.000	45.250	44.760	44.870	42.282	5,605,000
2025-06-06	44.410	44.830	44.260	44.770	42.188	7,647,700
2025-06-05	44.150	44.150	43.490	43.680	41.161	6,079,100
2025-06-04	44.480	44.730	43.860	43.900	41.368	6,980,500
2025-06-03	43.580	44.480	43.500	44.380	41.820	10,105,600
2025-06-02	43.310	43.640	42.780	43.620	41.104	6,159,500
2025-05-30	43.570	43.780	43.200	43.590	41.076	9,784,900
2025-05-29	43.550	43.780	43.180	43.760	41.236	6,372,800
2025-05-28	43.740	43.870	43.160	43.230	40.737	4,800,100
2025-05-27	43.550	43.750	43.030	43.740	41.217	6,500,400
2025-05-23	42.220	43.110	42.210	42.940	40.464	5,798,500
2025-05-22	42.890	43.460	42.630	43.120	40.633	6,608,900
2025-05-21	44.070	44.130	42.860	42.890	40.416	6,298,600
2025-05-20	44.670	44.720	44.260	44.410	41.849	6,605,400
2025-05-19	44.400	44.870	44.310	44.790	42.207	5,717,500
2025-05-16	44.610	45.000	44.300	44.920	42.329	7,369,200
2025-05-15	44.230	44.690	44.220	44.580	42.009	6,533,800

← NewerPage 6 of 21 · 1,255 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.