Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	60.240	60.660	59.030	60.230	48.343	9,158,100
2021-10-14	60.000	60.330	58.600	60.080	48.223	8,490,700
2021-10-13	61.480	61.640	60.190	61.460	49.331	5,000,800
2021-10-12	61.690	62.140	61.180	61.660	49.491	4,108,300
2021-10-11	62.780	63.000	61.830	61.850	49.644	3,713,300
2021-10-08	61.930	62.620	61.650	62.330	50.029	4,554,500
2021-10-07	62.010	62.530	61.610	61.880	49.668	5,104,900
2021-10-06	60.940	61.500	60.180	61.450	49.323	5,037,100
2021-10-05	60.930	61.680	60.490	61.290	49.194	5,365,100
2021-10-04	60.560	61.610	60.360	60.530	48.584	5,305,300
2021-10-01	59.750	61.120	59.600	60.760	48.769	6,334,000
2021-09-30	60.620	60.660	59.380	59.440	47.709	5,648,600
2021-09-29	60.000	60.660	59.630	60.260	48.367	4,934,700
2021-09-28	61.310	61.660	60.310	60.420	48.127	7,223,100
2021-09-27	60.480	61.330	60.440	61.100	48.668	5,388,200
2021-09-24	59.400	60.320	59.270	59.790	47.625	4,770,700
2021-09-23	58.590	59.630	58.490	59.290	47.227	8,216,800
2021-09-22	57.880	58.920	57.730	57.920	46.135	8,715,700
2021-09-21	56.120	57.460	55.880	57.100	45.482	10,332,300
2021-09-20	55.440	55.780	54.590	55.680	44.351	8,945,100
2021-09-17	56.870	57.500	56.860	57.010	45.410	10,014,300
2021-09-16	58.000	58.340	56.820	57.100	45.482	6,056,000
2021-09-15	56.230	57.970	56.140	57.800	46.040	7,194,300
2021-09-14	56.750	56.960	55.460	55.910	44.534	5,432,200
2021-09-13	55.940	56.560	55.830	56.540	45.036	5,448,400
2021-09-10	56.190	56.360	55.420	55.450	44.168	3,856,300
2021-09-09	55.310	56.460	55.190	55.820	44.463	4,810,100
2021-09-08	55.630	55.880	55.110	55.340	44.080	3,501,700
2021-09-07	56.280	56.950	55.730	55.830	44.471	4,879,100
2021-09-03	56.490	56.550	55.810	56.150	44.725	3,921,800
2021-09-02	56.250	56.760	56.030	56.440	44.956	5,307,500
2021-09-01	57.610	57.610	56.110	56.170	44.741	6,533,600
2021-08-31	57.220	57.830	56.900	57.390	45.713	6,869,000
2021-08-30	58.220	58.430	56.960	57.080	45.466	4,848,600
2021-08-27	57.430	58.370	57.260	58.300	46.438	4,432,400
2021-08-26	57.870	57.970	57.140	57.240	45.594	3,340,500
2021-08-25	57.080	58.160	56.880	57.640	45.912	3,983,400
2021-08-24	56.320	56.910	56.140	56.810	45.251	3,210,400
2021-08-23	55.960	56.480	55.930	56.170	44.741	3,674,900
2021-08-20	55.200	55.780	55.000	55.680	44.351	3,650,900
2021-08-19	55.500	55.990	54.820	55.340	44.080	5,568,800
2021-08-18	56.420	57.040	56.000	56.050	44.646	4,656,800
2021-08-17	57.090	57.520	56.120	56.760	45.211	3,474,500
2021-08-16	57.790	57.940	56.960	57.570	45.856	3,219,600
2021-08-13	59.020	59.170	58.080	58.220	46.374	3,630,500
2021-08-12	58.730	59.000	58.270	58.850	46.876	3,758,200
2021-08-11	57.900	58.830	57.450	58.790	46.828	5,462,200
2021-08-10	56.890	57.880	56.840	57.670	45.936	3,759,600
2021-08-09	56.900	57.550	56.410	57.040	45.434	3,672,300
2021-08-06	56.560	57.500	56.370	57.000	45.402	4,756,100
2021-08-05	55.540	55.960	55.360	55.810	44.455	3,774,500
2021-08-04	55.340	55.740	54.880	55.060	43.857	4,101,400
2021-08-03	55.530	56.020	54.350	55.890	44.518	5,102,700
2021-08-02	55.870	56.820	55.110	55.130	43.913	4,741,300
2021-07-30	56.090	56.560	55.130	55.540	44.240	6,478,400
2021-07-29	56.560	56.790	55.820	56.440	44.956	7,566,000
2021-07-28	56.500	56.620	55.470	56.040	44.638	4,063,600
2021-07-27	55.500	56.360	55.100	56.150	44.725	4,332,400
2021-07-26	55.690	56.410	55.520	56.180	44.749	3,721,700
2021-07-23	56.300	56.710	55.550	55.720	44.383	3,570,500

← NewerPage 22 of 79 · 4,733 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.