Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	49.960	50.790	49.840	50.610	46.639	7,472,000
2024-11-15	50.270	50.650	49.740	49.900	45.984	13,570,800
2024-11-14	51.290	51.290	50.240	50.310	46.362	10,345,100
2024-11-13	50.910	51.680	50.760	51.170	47.155	7,130,600
2024-11-12	50.940	51.260	50.380	50.760	46.777	7,564,600
2024-11-11	50.880	51.460	50.790	51.040	47.035	8,192,500
2024-11-08	49.770	50.360	49.350	50.210	46.270	8,615,300
2024-11-07	50.840	51.010	49.340	49.560	45.671	9,625,900
2024-11-06	50.280	51.760	50.000	51.260	47.238	17,523,400
2024-11-05	47.290	47.870	47.220	47.610	43.874	4,379,800
2024-11-04	47.860	47.870	47.140	47.190	43.487	7,720,400
2024-11-01	48.710	48.960	47.820	47.840	44.086	5,480,400
2024-10-31	48.670	48.820	48.230	48.310	44.519	6,913,200
2024-10-30	48.220	49.370	48.220	48.680	44.860	8,434,500
2024-10-29	48.420	48.700	48.060	48.220	44.436	7,499,700
2024-10-28	48.120	48.690	47.940	48.590	44.777	5,781,000
2024-10-25	48.850	48.950	47.690	47.740	43.994	6,601,300
2024-10-24	48.470	48.730	48.200	48.450	44.648	7,804,500
2024-10-23	47.810	48.530	47.780	48.530	44.722	6,844,500
2024-10-22	47.740	48.150	47.420	48.030	44.261	6,854,200
2024-10-21	49.030	49.160	47.860	47.920	44.160	6,648,300
2024-10-18	50.110	50.150	48.960	49.160	45.302	10,983,600
2024-10-17	49.870	50.470	49.100	49.970	46.049	16,053,100
2024-10-16	48.740	50.110	48.740	49.210	45.348	27,957,200
2024-10-15	47.450	48.080	46.940	47.000	43.312	8,595,500
2024-10-14	46.190	47.200	46.090	47.120	43.422	8,166,700
2024-10-11	45.400	46.580	45.340	46.260	42.630	8,809,000
2024-10-10	44.900	45.060	44.500	44.940	41.413	5,310,700
2024-10-09	44.330	45.150	44.150	45.100	41.561	6,848,300
2024-10-08	44.570	44.730	44.160	44.260	40.787	4,588,000
2024-10-07	44.580	44.690	44.030	44.470	40.980	5,108,400
2024-10-04	44.720	44.950	44.170	44.700	41.192	5,438,000
2024-10-03	44.040	44.110	43.440	43.980	40.529	4,513,200
2024-10-02	44.470	44.910	44.010	44.250	40.778	6,114,300
2024-10-01	45.380	45.420	44.320	44.460	40.971	6,272,800
2024-09-30	45.270	45.780	44.870	45.730	42.141	7,028,300
2024-09-27	45.520	45.950	45.220	45.480	41.450	6,884,700
2024-09-26	45.030	45.430	44.240	45.300	41.286	9,679,400
2024-09-25	45.680	45.680	44.700	44.750	40.785	6,848,400
2024-09-24	45.860	45.980	45.280	45.640	41.596	6,197,600
2024-09-23	46.140	46.300	45.760	45.860	41.797	5,205,600
2024-09-20	46.290	46.370	45.840	46.010	41.933	11,026,200
2024-09-19	46.280	46.620	45.600	46.470	42.353	9,002,000
2024-09-18	44.740	45.810	44.610	45.180	41.177	11,035,300
2024-09-17	44.980	45.280	44.530	44.680	40.721	6,286,600
2024-09-16	44.850	45.130	44.320	44.690	40.730	9,524,500
2024-09-13	44.160	44.740	44.110	44.620	40.667	8,757,300
2024-09-12	45.380	45.970	43.490	43.850	39.965	14,746,700
2024-09-11	44.640	44.800	43.580	44.750	40.785	8,448,600
2024-09-10	45.400	45.400	44.020	45.030	41.040	7,000,600
2024-09-09	44.930	45.440	44.770	45.260	41.250	7,146,200
2024-09-06	45.610	45.940	44.330	44.490	40.548	7,635,400
2024-09-05	46.540	46.540	45.420	45.540	41.505	5,971,200
2024-09-04	46.350	46.810	45.890	46.060	41.979	5,999,600
2024-09-03	47.280	47.310	46.210	46.390	42.280	7,980,300
2024-08-30	46.670	47.310	46.600	47.230	43.045	14,262,600
2024-08-29	46.370	46.770	45.510	46.530	42.407	7,064,700
2024-08-28	45.570	46.390	45.570	46.130	42.043	6,213,900
2024-08-27	45.600	45.780	45.450	45.730	41.678	5,458,000
2024-08-26	45.750	45.830	45.420	45.620	41.578	5,849,800

← NewerPage 9 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.