Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	58.190	58.390	57.830	58.320	46.115	5,627,500
2021-04-26	57.550	58.270	57.380	57.790	45.696	5,588,600
2021-04-23	56.210	57.660	56.080	57.230	45.253	6,229,600
2021-04-22	56.600	56.900	56.160	56.160	44.407	6,050,400
2021-04-21	55.900	57.090	55.430	56.990	45.063	6,051,500
2021-04-20	57.050	57.270	56.160	56.220	44.454	10,679,900
2021-04-19	57.810	58.200	57.530	57.720	45.640	6,586,600
2021-04-16	56.910	58.460	56.550	57.860	45.751	7,934,200
2021-04-15	56.840	57.190	54.530	56.330	44.541	13,346,400
2021-04-14	56.520	57.830	56.240	57.580	45.530	6,508,900
2021-04-13	57.220	57.300	56.580	56.630	44.778	6,099,300
2021-04-12	57.600	57.800	57.310	57.680	45.609	5,185,600
2021-04-09	57.330	57.450	56.760	57.290	45.300	5,990,100
2021-04-08	56.620	57.060	55.930	56.780	44.897	6,361,400
2021-04-07	56.500	56.870	56.250	56.810	44.921	5,068,800
2021-04-06	56.090	56.410	55.720	56.230	44.462	4,513,200
2021-04-05	56.440	56.750	56.140	56.370	44.573	4,769,200
2021-04-01	55.130	55.840	54.920	55.830	44.146	6,219,400
2021-03-31	55.570	56.050	55.290	55.310	43.735	6,752,700
2021-03-30	55.660	56.160	55.270	55.870	44.178	6,624,000
2021-03-29	55.560	56.100	54.790	55.600	43.632	11,780,100
2021-03-26	55.530	56.300	55.310	56.210	44.111	9,628,300
2021-03-25	53.480	54.930	53.330	54.890	43.075	8,728,200
2021-03-24	53.870	54.620	53.470	53.470	41.960	6,880,700
2021-03-23	53.680	54.550	53.140	53.580	42.047	10,640,100
2021-03-22	55.000	55.000	53.840	54.240	42.565	6,976,700
2021-03-19	55.800	55.950	54.850	55.210	43.326	28,076,700
2021-03-18	55.000	57.020	54.930	56.270	44.158	11,182,900
2021-03-17	54.310	54.690	53.710	54.490	42.761	7,768,700
2021-03-16	53.580	53.850	52.800	53.840	42.251	9,928,300
2021-03-15	54.640	54.750	53.310	53.980	42.361	6,228,000
2021-03-12	54.190	54.720	54.000	54.640	42.879	5,415,500
2021-03-11	53.340	54.050	52.900	53.350	41.866	6,141,300
2021-03-10	53.080	54.170	52.870	53.780	42.204	8,455,100
2021-03-09	52.870	53.840	52.470	52.900	41.513	8,899,100
2021-03-08	53.000	54.390	52.530	54.050	42.416	9,847,600
2021-03-05	51.740	52.690	50.400	52.470	41.176	10,621,000
2021-03-04	51.100	51.530	50.040	51.020	40.038	10,901,400
2021-03-03	50.910	52.180	50.710	51.160	40.148	7,442,800
2021-03-02	51.190	51.410	50.600	50.650	39.747	7,360,600
2021-03-01	51.020	51.550	50.880	51.160	40.148	8,921,300
2021-02-26	51.290	51.330	49.850	50.000	39.237	9,499,600
2021-02-25	53.500	53.540	51.580	51.630	40.517	6,254,500
2021-02-24	51.670	53.040	51.540	52.810	41.443	6,814,400
2021-02-23	51.840	52.700	51.250	51.610	40.501	9,904,100
2021-02-22	49.800	51.130	49.800	50.940	39.975	7,017,900
2021-02-19	49.330	50.170	49.270	50.020	39.253	5,374,200
2021-02-18	48.880	49.500	48.350	49.060	38.500	7,617,300
2021-02-17	48.490	49.390	48.150	49.300	38.688	6,928,600
2021-02-16	48.280	48.960	48.010	48.650	38.178	5,603,600
2021-02-12	47.120	48.180	47.070	47.640	37.385	4,141,600
2021-02-11	47.260	47.620	46.850	47.250	37.079	4,413,300
2021-02-10	47.880	47.910	47.310	47.350	37.158	5,625,500
2021-02-09	47.240	47.850	46.960	47.610	37.362	4,940,300
2021-02-08	46.460	47.440	46.440	47.400	37.197	5,986,200
2021-02-05	46.850	46.890	46.130	46.350	36.373	4,146,600
2021-02-04	44.980	46.350	44.740	46.310	36.342	6,633,800
2021-02-03	44.010	44.840	43.990	44.730	35.102	5,850,300
2021-02-02	43.290	44.520	43.290	44.250	34.725	6,487,400
2021-02-01	43.270	43.340	42.470	42.750	33.548	6,666,900

← NewerPage 24 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.