Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	47.880	48.000	47.560	47.940	44.641	5,459,800
2025-02-14	47.560	48.050	47.500	47.750	44.464	5,398,900
2025-02-13	47.470	47.560	46.850	47.390	44.128	6,352,200
2025-02-12	47.150	47.620	46.990	47.490	44.222	6,180,100
2025-02-11	46.690	47.680	46.460	47.590	44.315	7,744,900
2025-02-10	47.280	47.320	46.480	46.880	43.654	8,459,800
2025-02-07	47.810	48.000	46.890	47.230	43.980	8,115,000
2025-02-06	47.930	48.070	47.390	47.740	44.454	9,101,100
2025-02-05	47.820	48.200	47.290	47.380	44.119	10,811,100
2025-02-04	47.150	47.830	46.980	47.450	44.184	10,381,200
2025-02-03	46.840	47.440	46.550	46.870	43.644	10,881,000
2025-01-31	48.000	48.350	47.670	47.780	44.492	11,182,500
2025-01-30	48.200	48.460	47.700	48.000	44.697	6,683,500
2025-01-29	48.350	49.180	47.550	47.660	44.380	15,331,400
2025-01-28	49.600	49.760	47.960	48.440	45.106	12,309,600
2025-01-27	49.250	49.720	49.020	49.540	46.131	5,987,300
2025-01-24	48.170	49.380	48.170	49.070	45.693	8,259,500
2025-01-23	48.740	48.950	48.150	48.430	45.097	8,138,800
2025-01-22	48.990	49.090	47.940	48.630	45.283	9,541,100
2025-01-21	48.660	49.410	48.330	49.320	45.926	11,643,900
2025-01-17	48.780	48.780	47.410	48.360	45.032	14,835,700
2025-01-16	47.890	49.210	47.200	48.030	44.724	19,043,000
2025-01-15	50.450	51.120	50.240	50.900	47.397	13,935,600
2025-01-14	48.810	49.350	48.680	49.060	45.684	8,753,200
2025-01-13	47.540	48.410	47.410	48.390	45.060	9,164,700
2025-01-10	47.890	48.090	47.050	47.380	44.119	8,528,500
2025-01-08	48.660	48.690	47.890	48.520	45.181	5,955,500
2025-01-07	49.310	49.460	48.470	48.700	45.348	6,014,300
2025-01-06	49.210	49.670	48.650	48.730	45.376	7,261,800
2025-01-03	48.020	48.890	47.830	48.860	45.497	6,418,900
2025-01-02	48.180	48.300	47.540	47.860	44.566	6,227,800
2024-12-31	47.960	48.310	47.620	47.830	44.538	4,521,400
2024-12-30	48.120	48.590	47.660	48.250	44.464	4,868,400
2024-12-27	48.740	49.260	48.240	48.490	44.685	4,956,900
2024-12-26	48.660	49.130	48.330	49.010	45.164	3,448,200
2024-12-24	48.440	48.830	48.230	48.830	44.998	2,393,800
2024-12-23	47.540	48.360	47.470	48.320	44.528	4,600,700
2024-12-20	47.280	48.570	47.220	47.920	44.160	20,225,000
2024-12-19	48.270	48.550	47.180	47.410	43.690	9,802,900
2024-12-18	50.120	50.250	47.570	47.610	43.874	8,970,100
2024-12-17	50.980	51.240	49.680	49.980	46.058	6,774,100
2024-12-16	51.160	51.370	50.640	51.360	47.330	8,427,100
2024-12-13	51.230	51.330	50.730	51.030	47.026	6,426,800
2024-12-12	51.510	51.810	51.070	51.100	47.090	7,596,700
2024-12-11	52.000	52.240	51.250	51.320	47.293	7,842,300
2024-12-10	51.550	51.810	50.780	51.570	47.523	6,357,600
2024-12-09	52.240	52.270	51.260	51.310	47.284	5,414,900
2024-12-06	52.240	52.590	51.780	52.180	48.085	4,683,500
2024-12-05	52.010	52.580	51.950	52.120	48.030	7,020,200
2024-12-04	52.230	52.420	51.590	52.010	47.929	4,669,900
2024-12-03	52.760	52.890	51.830	52.100	48.012	6,520,400
2024-12-02	53.500	53.500	52.530	52.770	48.629	5,110,200
2024-11-29	53.600	53.750	53.070	53.290	49.108	3,287,900
2024-11-27	53.750	53.980	53.220	53.480	49.283	4,506,200
2024-11-26	53.760	53.800	53.280	53.660	49.449	5,767,500
2024-11-25	53.260	53.930	53.160	53.630	49.422	10,234,400
2024-11-22	51.370	52.690	51.370	52.490	48.371	8,301,500
2024-11-21	50.850	52.080	50.800	51.390	47.357	8,218,000
2024-11-20	50.600	50.960	50.290	50.740	46.758	8,071,200
2024-11-19	49.890	50.620	49.590	50.400	46.445	5,066,200

← NewerPage 8 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.