Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	57.190	57.240	55.640	55.810	44.455	4,042,900
2021-07-21	56.570	57.510	56.490	57.200	45.562	5,544,800
2021-07-20	54.600	56.790	54.310	56.090	44.678	6,271,100
2021-07-19	55.860	56.330	54.200	54.510	43.419	8,560,800
2021-07-16	58.950	59.020	57.050	57.170	45.538	5,779,400
2021-07-15	56.630	59.730	56.370	58.820	46.852	10,314,800
2021-07-14	57.000	57.430	56.230	56.990	45.394	6,398,100
2021-07-13	57.400	57.590	56.540	56.920	45.339	4,387,500
2021-07-12	56.460	57.750	56.000	57.580	45.864	5,403,100
2021-07-09	56.080	57.040	55.850	56.970	45.379	4,437,300
2021-07-08	55.120	55.640	54.670	55.040	43.841	5,977,700
2021-07-07	55.670	56.480	55.460	55.990	44.598	5,125,700
2021-07-06	57.100	57.330	55.630	56.010	44.614	5,008,700
2021-07-02	57.610	57.740	57.180	57.570	45.856	3,520,900
2021-07-01	57.350	57.600	57.000	57.580	45.864	3,660,400
2021-06-30	56.630	57.220	56.480	56.970	45.379	4,664,100
2021-06-29	57.180	57.790	56.450	56.660	45.132	6,974,000
2021-06-28	57.660	57.770	56.960	57.540	45.498	5,143,200
2021-06-25	57.330	57.970	56.820	57.850	45.743	4,931,100
2021-06-24	56.290	57.140	56.010	56.880	44.976	5,761,900
2021-06-23	56.020	56.520	55.770	56.140	44.391	5,655,900
2021-06-22	56.240	56.250	55.350	55.940	44.233	4,183,300
2021-06-21	55.060	56.120	55.060	55.980	44.265	5,680,700
2021-06-18	54.770	55.230	54.060	54.740	43.284	19,017,200
2021-06-17	58.890	58.960	55.530	55.720	44.059	8,333,100
2021-06-16	58.090	58.910	57.340	58.440	46.210	8,635,300
2021-06-15	58.130	58.790	57.940	58.510	46.265	5,807,800
2021-06-14	58.960	59.120	57.770	58.160	45.988	5,035,400
2021-06-11	58.780	59.230	58.580	59.140	46.763	5,659,300
2021-06-10	60.120	60.230	58.600	58.610	46.344	4,873,800
2021-06-09	59.790	59.860	59.200	59.250	46.850	6,549,800
2021-06-08	60.210	60.580	59.490	60.290	47.673	5,617,400
2021-06-07	60.930	60.950	60.430	60.540	47.870	4,520,800
2021-06-04	60.690	60.780	60.120	60.770	48.052	4,581,600
2021-06-03	60.490	61.280	60.300	60.640	47.949	4,631,500
2021-06-02	60.990	61.310	60.460	60.670	47.973	5,573,300
2021-06-01	61.510	61.760	60.740	60.990	48.226	4,967,000
2021-05-28	60.770	60.960	60.240	60.780	48.060	6,127,000
2021-05-27	60.510	61.250	60.270	60.740	48.028	12,453,000
2021-05-26	59.750	59.850	58.900	59.730	47.230	7,436,100
2021-05-25	60.530	61.100	59.560	59.650	47.166	5,028,200
2021-05-24	60.580	60.690	60.140	60.420	47.775	3,504,600
2021-05-21	59.800	60.820	59.650	60.370	47.736	5,347,800
2021-05-20	59.980	60.180	59.110	59.630	47.151	6,338,800
2021-05-19	60.200	60.310	59.130	60.070	47.499	8,055,000
2021-05-18	62.180	62.470	60.810	60.850	48.115	5,832,200
2021-05-17	61.560	62.420	61.460	62.210	49.191	4,151,300
2021-05-14	61.350	62.090	61.260	61.910	48.953	4,087,700
2021-05-13	59.360	61.600	59.310	61.100	48.313	5,329,700
2021-05-12	61.050	61.290	59.460	59.560	47.095	9,206,700
2021-05-11	60.790	61.570	60.050	60.150	47.562	6,943,500
2021-05-10	61.800	62.270	61.100	61.170	48.368	7,013,500
2021-05-07	60.330	61.410	60.180	61.370	48.526	6,158,800
2021-05-06	60.750	61.480	60.350	61.440	48.582	5,512,900
2021-05-05	60.580	60.980	59.930	60.390	47.752	6,789,200
2021-05-04	59.000	60.660	58.820	60.600	47.918	7,908,000
2021-05-03	59.630	60.040	59.230	59.290	46.882	4,870,200
2021-04-30	59.560	59.870	59.080	59.350	46.929	6,581,800
2021-04-29	59.390	60.130	59.280	60.030	47.467	6,111,800
2021-04-28	58.500	59.190	58.470	58.970	46.629	5,281,900

← NewerPage 23 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.