Us Bancorp De historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 58.090 | 59.170 | 57.940 | 58.730 | 58.730 | 17,521,600 |
| 2026-10-15 | 56.140 | 57.690 | 55.970 | 57.390 | 57.390 | 12,105,700 |
| 2026-10-14 | 56.060 | 56.350 | 55.700 | 56.260 | 56.260 | 10,545,000 |
| 2026-10-13 | 57.600 | 57.920 | 56.530 | 56.890 | 56.890 | 8,200,600 |
| 2026-10-12 | 57.220 | 57.640 | 57.080 | 57.420 | 57.420 | 5,423,100 |
| 2026-10-09 | 56.740 | 57.300 | 56.470 | 57.080 | 57.080 | 5,214,900 |
| 2026-10-08 | 56.010 | 57.050 | 55.630 | 57.030 | 57.030 | 8,870,000 |
| 2026-10-07 | 56.750 | 56.840 | 55.960 | 56.170 | 56.170 | 9,189,600 |
| 2026-10-06 | 57.540 | 57.790 | 57.050 | 57.290 | 57.290 | 6,114,700 |
| 2026-10-05 | 57.640 | 57.810 | 57.100 | 57.270 | 57.270 | 6,312,200 |
| 2026-10-02 | 57.370 | 57.880 | 57.160 | 57.510 | 57.510 | 7,590,200 |
| 2026-10-01 | 57.310 | 57.670 | 56.040 | 57.360 | 57.360 | 11,173,400 |
| 2026-09-30 | 57.640 | 58.130 | 57.560 | 57.760 | 57.760 | 9,886,700 |
| 2026-09-29 | 58.620 | 59.050 | 57.810 | 58.140 | 57.600 | 7,642,200 |
| 2026-09-28 | 59.120 | 59.330 | 58.660 | 58.780 | 58.234 | 5,759,300 |
| 2026-09-25 | 58.640 | 59.520 | 58.500 | 59.330 | 58.779 | 6,412,600 |
| 2026-09-24 | 58.610 | 58.790 | 57.950 | 58.400 | 57.858 | 7,083,200 |
| 2026-09-23 | 59.000 | 59.380 | 58.420 | 58.480 | 57.937 | 7,644,300 |
| 2026-09-22 | 60.750 | 60.750 | 58.860 | 59.440 | 58.888 | 9,478,100 |
| 2026-09-21 | 60.440 | 60.670 | 59.870 | 60.440 | 59.879 | 7,375,700 |
| 2026-09-18 | 59.850 | 60.340 | 59.650 | 60.060 | 59.502 | 14,868,800 |
| 2026-09-17 | 60.580 | 60.690 | 59.700 | 60.250 | 59.690 | 8,302,100 |
| 2026-09-16 | 62.140 | 62.960 | 58.810 | 59.730 | 59.175 | 17,454,700 |
| 2026-09-15 | 62.920 | 63.180 | 61.860 | 62.220 | 61.642 | 6,761,300 |
| 2026-09-14 | 62.800 | 63.210 | 62.290 | 62.680 | 62.098 | 8,891,100 |
| 2026-09-11 | 63.120 | 63.360 | 62.260 | 62.840 | 62.256 | 5,774,000 |
| 2026-09-10 | 61.870 | 62.420 | 61.710 | 62.410 | 61.830 | 4,814,800 |
| 2026-09-09 | 62.330 | 62.770 | 61.890 | 62.110 | 61.533 | 5,618,600 |
| 2026-09-08 | 63.010 | 63.250 | 62.490 | 62.490 | 61.910 | 5,584,600 |
| 2026-09-04 | 63.250 | 63.670 | 62.740 | 63.370 | 62.781 | 5,039,800 |
| 2026-09-03 | 63.000 | 63.710 | 62.820 | 63.530 | 62.940 | 5,681,700 |
| 2026-09-02 | 61.680 | 63.190 | 61.510 | 62.770 | 62.187 | 7,333,200 |
| 2026-09-01 | 61.640 | 62.120 | 60.800 | 61.210 | 60.642 | 6,902,600 |
| 2026-08-31 | 62.310 | 62.390 | 61.580 | 61.580 | 61.008 | 8,206,500 |
| 2026-08-28 | 62.760 | 62.980 | 62.250 | 62.470 | 61.890 | 6,256,100 |
| 2026-08-27 | 62.000 | 62.560 | 61.810 | 62.400 | 61.820 | 6,125,600 |
| 2026-08-26 | 62.450 | 63.180 | 62.100 | 62.800 | 62.217 | 6,780,800 |
| 2026-08-25 | 62.440 | 62.500 | 61.990 | 62.410 | 61.830 | 6,311,600 |
| 2026-08-24 | 62.280 | 62.950 | 61.980 | 62.420 | 61.840 | 6,360,700 |
| 2026-08-21 | 62.230 | 62.430 | 61.460 | 62.050 | 61.474 | 6,375,700 |
| 2026-08-20 | 62.700 | 63.060 | 61.770 | 61.780 | 61.206 | 5,713,100 |
| 2026-08-19 | 64.840 | 64.910 | 62.640 | 62.820 | 62.237 | 7,788,600 |
| 2026-08-18 | 65.180 | 65.320 | 64.270 | 64.790 | 64.188 | 6,047,600 |
| 2026-08-17 | 65.220 | 66.080 | 64.780 | 64.870 | 64.268 | 5,602,500 |
| 2026-08-14 | 65.070 | 65.560 | 64.930 | 65.420 | 64.812 | 4,690,000 |
| 2026-08-13 | 65.110 | 65.610 | 64.970 | 65.170 | 64.565 | 3,994,700 |
| 2026-08-12 | 64.600 | 65.100 | 64.230 | 65.020 | 64.416 | 4,193,600 |
| 2026-08-11 | 64.180 | 64.600 | 63.920 | 64.290 | 63.693 | 3,180,000 |
| 2026-08-10 | 63.510 | 64.320 | 63.440 | 64.190 | 63.594 | 5,624,600 |
| 2026-08-07 | 63.600 | 64.060 | 63.110 | 63.940 | 63.346 | 4,412,500 |
| 2026-08-06 | 64.720 | 65.020 | 63.630 | 63.810 | 63.217 | 6,228,600 |
| 2026-08-05 | 64.500 | 64.670 | 64.050 | 64.210 | 63.614 | 9,713,700 |
| 2026-08-04 | 63.530 | 64.850 | 63.510 | 64.230 | 63.633 | 9,982,800 |
| 2026-08-03 | 63.360 | 63.960 | 63.090 | 63.940 | 63.346 | 5,525,500 |
| 2026-07-31 | 63.060 | 63.300 | 62.540 | 63.010 | 62.425 | 9,086,100 |
| 2026-07-30 | 63.340 | 63.340 | 62.340 | 62.900 | 62.316 | 7,182,400 |
| 2026-07-29 | 64.010 | 64.290 | 62.610 | 62.820 | 62.237 | 8,431,700 |
| 2026-07-28 | 63.660 | 64.460 | 63.450 | 64.430 | 63.832 | 8,093,600 |
| 2026-07-27 | 64.100 | 64.670 | 63.220 | 63.490 | 62.900 | 6,328,600 |
| 2026-07-24 | 63.380 | 64.130 | 63.360 | 63.970 | 63.376 | 7,094,300 |
Page 1 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.