Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	44.220	44.350	44.000	44.230	41.679	5,877,300
2025-05-13	44.000	44.500	43.810	44.370	41.811	10,139,300
2025-05-12	43.910	44.360	43.720	44.010	41.472	12,301,800
2025-05-09	42.140	42.280	41.820	42.020	39.597	6,997,700
2025-05-08	41.780	42.350	41.500	42.140	39.710	8,840,400
2025-05-07	41.250	41.680	41.130	41.300	38.918	8,325,800
2025-05-06	40.980	41.400	40.890	40.980	38.617	5,271,100
2025-05-05	41.000	42.020	40.940	41.460	39.069	5,230,500
2025-05-02	40.830	41.600	40.750	41.470	39.078	9,089,500
2025-05-01	40.160	40.910	39.990	40.500	38.164	7,192,000
2025-04-30	39.730	40.470	39.280	40.340	38.013	10,563,200
2025-04-29	39.950	40.570	39.760	40.500	38.164	8,390,000
2025-04-28	40.050	40.390	39.780	40.180	37.863	5,264,900
2025-04-25	39.760	40.130	39.650	39.920	37.618	6,432,700
2025-04-24	39.300	40.200	39.260	40.050	37.740	9,478,300
2025-04-23	40.000	41.150	39.320	39.510	37.231	12,753,700
2025-04-22	38.260	39.070	38.160	39.000	36.751	8,311,400
2025-04-21	37.910	38.080	37.240	37.810	35.629	11,261,300
2025-04-17	37.940	38.680	37.800	38.200	35.997	12,538,500
2025-04-16	38.220	39.150	37.430	37.820	35.639	17,381,600
2025-04-15	38.240	39.380	38.240	38.630	36.402	11,717,300
2025-04-14	38.510	38.780	37.770	38.200	35.997	12,809,900
2025-04-11	37.000	37.970	36.480	37.860	35.676	18,556,300
2025-04-10	38.460	38.480	36.360	37.250	35.102	20,954,100
2025-04-09	35.820	39.850	35.490	39.300	37.033	22,911,600
2025-04-08	37.940	38.600	35.730	36.400	34.301	18,709,400
2025-04-07	35.800	38.330	35.180	36.800	34.678	21,816,400
2025-04-04	37.370	37.690	35.740	36.830	34.706	19,859,300
2025-04-03	41.150	41.220	38.710	38.790	36.553	16,695,400
2025-04-02	41.270	43.070	41.270	43.010	40.529	10,427,100
2025-04-01	41.860	42.010	41.340	41.770	39.361	9,514,200
2025-03-31	41.390	42.340	41.160	42.220	39.785	10,548,400
2025-03-28	43.160	43.430	42.150	42.260	39.352	7,154,100
2025-03-27	43.740	43.900	43.130	43.230	40.255	8,171,600
2025-03-26	43.920	44.460	43.580	43.770	40.758	9,585,400
2025-03-25	43.780	44.030	43.490	43.700	40.692	7,377,800
2025-03-24	43.220	43.860	43.110	43.760	40.748	8,235,200
2025-03-21	42.350	43.010	42.120	42.840	39.892	69,001,600
2025-03-20	42.260	43.090	42.200	42.610	39.677	9,203,000
2025-03-19	42.280	42.920	42.170	42.680	39.743	12,043,400
2025-03-18	42.360	42.540	42.080	42.280	39.370	13,725,500
2025-03-17	41.980	42.500	41.680	42.180	39.277	9,851,300
2025-03-14	41.320	42.100	41.130	42.020	39.128	12,739,900
2025-03-13	41.930	41.970	40.810	40.920	38.104	9,565,400
2025-03-12	42.120	42.210	41.020	41.680	38.811	13,661,400
2025-03-11	42.400	42.710	41.400	41.560	38.700	17,587,400
2025-03-10	43.800	44.300	41.980	42.370	39.454	18,143,800
2025-03-07	44.380	44.790	43.580	44.720	41.642	10,793,200
2025-03-06	44.210	44.820	43.840	44.380	41.326	9,879,700
2025-03-05	44.580	45.000	43.880	44.670	41.596	8,956,600
2025-03-04	45.500	45.750	44.180	44.610	41.540	10,798,400
2025-03-03	47.110	47.370	45.770	46.240	43.058	9,676,000
2025-02-28	46.450	46.940	46.080	46.900	43.672	10,100,600
2025-02-27	45.820	46.770	45.820	46.280	43.095	6,315,400
2025-02-26	46.190	46.540	45.610	45.750	42.601	9,056,100
2025-02-25	45.990	46.200	45.370	45.910	42.750	12,635,700
2025-02-24	46.080	46.190	45.420	45.610	42.471	8,069,300
2025-02-21	46.800	46.930	45.740	45.870	42.713	9,327,000
2025-02-20	47.100	47.240	46.150	46.760	43.542	6,909,100
2025-02-19	47.480	47.600	46.050	47.120	43.877	10,999,200

← NewerPage 7 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.