Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	43.720	44.000	42.820	42.850	33.626	7,339,300
2021-01-28	43.650	44.100	42.730	43.770	34.348	8,597,200
2021-01-27	44.600	44.750	42.730	42.810	33.595	11,801,800
2021-01-26	46.150	46.190	45.180	45.190	35.463	7,909,200
2021-01-25	45.560	46.050	44.910	45.760	35.910	9,576,900
2021-01-22	45.360	46.200	45.290	45.860	35.989	9,036,800
2021-01-21	45.690	46.080	45.190	45.670	35.839	12,365,900
2021-01-20	47.000	47.450	45.190	45.580	35.769	12,256,200
2021-01-19	48.360	48.670	48.030	48.070	37.723	12,398,000
2021-01-15	48.520	48.810	48.020	48.400	37.982	8,547,300
2021-01-14	49.610	49.790	49.270	49.280	38.672	6,949,400
2021-01-13	49.400	49.880	49.150	49.510	38.853	5,536,300
2021-01-12	49.840	50.100	49.460	49.650	38.963	5,901,900
2021-01-11	48.790	49.450	48.510	49.340	38.719	5,631,500
2021-01-08	50.040	50.230	48.810	49.320	38.704	6,574,400
2021-01-07	49.650	50.930	49.560	49.990	39.230	7,778,600
2021-01-06	47.530	49.630	47.030	49.010	38.460	12,378,300
2021-01-05	46.110	46.610	45.560	46.270	36.310	5,334,600
2021-01-04	46.690	46.900	45.600	46.120	36.193	6,738,800
2020-12-31	46.130	46.660	45.880	46.590	36.561	3,778,500
2020-12-30	45.890	46.280	45.820	46.150	36.216	3,157,400
2020-12-29	46.820	46.850	46.090	46.130	35.871	4,083,400
2020-12-28	46.860	47.250	46.540	46.660	36.283	4,330,800
2020-12-24	46.680	46.730	46.020	46.490	36.151	1,980,900
2020-12-23	45.960	46.960	45.840	46.730	36.337	6,693,000
2020-12-22	45.600	46.020	45.240	45.590	35.451	8,468,900
2020-12-21	45.080	45.500	44.210	45.330	35.249	10,715,700
2020-12-18	45.190	45.390	44.470	44.860	34.883	14,375,000
2020-12-17	45.540	45.540	44.800	45.280	35.210	6,017,900
2020-12-16	45.240	45.490	45.000	45.350	35.264	5,711,600
2020-12-15	45.130	45.270	44.500	45.190	35.140	5,787,400
2020-12-14	46.500	46.740	44.700	44.810	34.844	5,518,000
2020-12-11	45.570	45.970	45.320	45.840	35.645	5,266,800
2020-12-10	45.540	46.270	45.350	46.120	35.863	7,318,300
2020-12-09	45.380	46.150	45.240	45.850	35.653	9,415,200
2020-12-08	44.250	45.020	44.150	44.980	34.977	5,289,500
2020-12-07	44.870	45.040	44.390	44.800	34.837	7,054,500
2020-12-04	45.390	45.630	45.040	45.370	35.280	6,634,900
2020-12-03	44.760	45.350	44.440	44.970	34.969	6,192,000
2020-12-02	44.190	44.830	43.960	44.680	34.743	5,822,700
2020-12-01	44.310	44.560	44.010	44.250	34.409	6,850,700
2020-11-30	44.290	44.580	43.070	43.210	33.600	14,916,400
2020-11-27	44.700	44.740	44.050	44.210	34.378	2,871,800
2020-11-25	44.900	44.900	44.370	44.680	34.743	5,407,800
2020-11-24	44.040	45.430	43.920	45.400	35.303	8,718,100
2020-11-23	43.270	43.370	42.820	43.090	33.507	5,943,400
2020-11-20	43.050	43.170	42.420	42.660	33.173	5,242,500
2020-11-19	42.980	43.310	42.340	43.240	33.624	7,476,300
2020-11-18	44.270	44.760	43.220	43.260	33.639	7,324,800
2020-11-17	43.590	44.340	43.240	44.030	34.238	7,384,500
2020-11-16	44.660	45.040	43.800	44.280	34.432	7,642,100
2020-11-13	43.250	43.590	43.020	43.310	33.678	5,968,700
2020-11-12	42.960	43.200	42.130	42.810	33.289	8,025,000
2020-11-11	44.030	44.150	42.810	43.750	34.020	7,680,500
2020-11-10	44.490	44.490	43.230	44.140	34.323	8,062,400
2020-11-09	42.970	44.990	42.490	44.160	34.339	16,088,500
2020-11-06	40.820	40.930	38.900	39.170	30.459	6,210,300
2020-11-05	38.960	40.650	38.960	40.460	31.462	5,535,900
2020-11-04	39.680	40.280	38.470	39.000	30.327	7,494,700
2020-11-03	40.540	41.090	40.400	40.820	31.742	6,210,400

← NewerPage 25 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.