Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	39.450	40.120	38.770	39.740	30.902	5,915,600
2020-10-30	37.990	38.960	37.760	38.950	30.288	6,210,100
2020-10-29	37.140	38.330	36.570	38.070	29.603	6,634,200
2020-10-28	37.680	38.030	37.180	37.300	29.005	8,437,800
2020-10-27	39.630	39.730	38.390	38.410	29.868	6,944,000
2020-10-26	40.180	40.270	39.380	39.960	31.073	6,300,100
2020-10-23	40.880	41.030	40.070	40.660	31.617	5,760,500
2020-10-22	38.770	40.550	38.770	40.480	31.477	6,366,100
2020-10-21	39.010	39.360	38.780	38.820	30.187	4,911,800
2020-10-20	39.310	39.830	39.150	39.210	30.490	5,666,300
2020-10-19	39.350	39.700	38.860	38.970	30.303	6,117,200
2020-10-16	39.250	39.700	38.630	39.140	30.435	5,679,000
2020-10-15	38.200	39.350	38.060	39.140	30.435	6,006,800
2020-10-14	38.440	39.510	38.220	38.250	29.743	7,761,200
2020-10-13	39.500	39.690	38.320	38.420	29.875	6,460,000
2020-10-12	39.030	39.970	38.790	39.750	30.910	7,249,500
2020-10-09	39.700	39.760	38.580	39.170	30.459	6,504,700
2020-10-08	39.000	39.660	38.790	39.500	30.715	6,988,400
2020-10-07	38.050	39.060	37.990	38.790	30.163	7,673,000
2020-10-06	38.150	38.800	37.270	37.420	29.098	6,061,100
2020-10-05	37.320	37.920	37.110	37.730	29.339	5,471,700
2020-10-02	35.370	36.950	35.250	36.770	28.592	5,406,100
2020-10-01	36.030	36.090	35.440	36.000	27.994	4,618,100
2020-09-30	35.450	36.170	35.340	35.850	27.877	9,457,500
2020-09-29	35.500	35.580	34.720	35.300	27.449	5,202,800
2020-09-28	35.880	36.460	35.670	36.100	27.745	5,622,700
2020-09-25	34.400	35.230	34.210	35.160	27.022	4,565,600
2020-09-24	34.680	35.320	34.170	34.730	26.692	6,961,400
2020-09-23	35.810	36.230	34.490	34.500	26.515	6,665,800
2020-09-22	36.260	36.400	35.320	35.590	27.353	7,230,500
2020-09-21	36.680	37.180	35.620	36.160	27.791	8,109,100
2020-09-18	37.550	38.050	37.390	37.620	28.913	7,800,000
2020-09-17	37.680	38.150	37.450	37.890	29.121	6,422,600
2020-09-16	37.320	38.720	37.170	38.160	29.328	5,697,300
2020-09-15	37.890	38.080	37.110	37.320	28.683	7,353,500
2020-09-14	37.020	38.240	36.930	37.870	29.105	5,797,000
2020-09-11	35.800	36.750	35.650	36.680	28.191	6,330,300
2020-09-10	36.740	37.180	35.740	35.780	27.499	7,381,700
2020-09-09	37.010	37.080	36.430	36.530	28.075	5,718,900
2020-09-08	37.610	37.950	36.430	36.720	28.221	9,781,700
2020-09-04	38.320	38.750	37.540	38.310	29.443	8,406,900
2020-09-03	37.970	38.940	37.270	37.460	28.790	9,892,300
2020-09-02	36.640	37.770	36.510	37.610	28.905	8,346,100
2020-09-01	36.160	36.900	35.950	36.690	28.198	5,984,200
2020-08-31	36.970	37.060	36.240	36.400	27.975	6,037,300
2020-08-28	37.350	37.350	36.670	37.200	28.590	4,666,600
2020-08-27	36.220	37.280	36.190	36.940	28.390	5,600,600
2020-08-26	36.470	36.680	36.190	36.220	27.837	4,649,000
2020-08-25	37.120	37.410	36.400	36.610	28.137	4,890,800
2020-08-24	35.400	36.760	35.330	36.750	28.244	5,276,300
2020-08-21	35.600	35.730	35.030	35.210	27.061	5,999,700
2020-08-20	35.740	35.940	35.350	35.610	27.368	4,373,400
2020-08-19	36.340	36.900	36.040	36.160	27.791	4,218,700
2020-08-18	36.900	37.030	36.270	36.330	27.922	4,335,500
2020-08-17	37.570	37.620	36.850	36.930	28.383	5,522,600
2020-08-14	37.010	37.960	36.860	37.780	29.036	3,971,800
2020-08-13	37.450	37.800	37.070	37.370	28.721	4,084,600
2020-08-12	39.110	39.160	37.400	37.810	29.059	4,864,100
2020-08-11	38.440	39.350	38.060	38.270	29.413	7,527,000
2020-08-10	37.730	37.990	37.240	37.470	28.798	7,739,300

← NewerPage 26 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.