Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	36.360	37.470	36.100	37.460	28.790	7,818,900
2020-08-06	36.640	37.150	36.540	36.790	28.275	3,227,200
2020-08-05	36.500	36.950	36.480	36.860	28.329	4,585,300
2020-08-04	36.630	36.750	36.160	36.230	27.845	4,098,900
2020-08-03	36.790	37.090	36.370	36.800	28.283	4,683,700
2020-07-31	36.650	36.870	36.080	36.840	28.314	7,707,300
2020-07-30	36.660	37.040	36.020	36.910	28.367	6,202,100
2020-07-29	36.270	37.830	36.010	37.710	28.982	6,527,700
2020-07-28	35.990	36.510	35.920	36.320	27.914	7,658,800
2020-07-27	36.600	36.620	35.590	36.160	27.791	6,452,300
2020-07-24	36.910	37.480	36.780	36.920	28.375	7,385,800
2020-07-23	36.090	36.910	36.000	36.770	28.260	5,988,200
2020-07-22	36.410	36.780	36.020	36.260	27.868	6,305,500
2020-07-21	35.820	36.970	35.770	36.600	28.129	9,232,100
2020-07-20	35.840	36.130	35.490	35.570	27.338	7,234,100
2020-07-17	37.520	37.570	36.010	36.030	27.691	9,154,500
2020-07-16	37.170	38.470	37.020	37.560	28.867	6,105,600
2020-07-15	38.170	38.360	37.110	37.640	28.928	7,798,200
2020-07-14	36.540	37.080	35.740	36.290	27.891	7,961,500
2020-07-13	36.750	37.270	35.850	36.830	28.306	6,708,000
2020-07-10	34.420	36.490	34.250	36.440	28.006	8,974,900
2020-07-09	35.310	35.530	34.010	34.220	26.300	6,103,500
2020-07-08	35.530	35.930	34.890	35.510	27.291	5,969,900
2020-07-07	36.330	36.360	35.470	35.580	27.345	6,683,600
2020-07-06	36.730	37.650	36.400	36.830	28.306	6,069,500
2020-07-02	36.990	37.220	35.780	35.890	27.583	5,768,200
2020-07-01	36.920	37.130	35.800	35.980	27.653	6,902,400
2020-06-30	35.920	37.110	35.800	36.820	28.298	7,709,300
2020-06-29	36.230	36.830	35.870	36.350	27.937	5,352,100
2020-06-26	37.010	37.250	35.950	36.060	27.391	13,960,100
2020-06-25	36.710	38.170	36.560	38.050	28.903	6,023,400
2020-06-24	38.080	38.140	36.660	36.870	28.007	7,351,300
2020-06-23	38.900	39.450	38.340	38.600	29.321	6,545,800
2020-06-22	38.460	38.710	37.890	38.220	29.032	8,321,200
2020-06-19	39.360	39.360	37.900	38.870	29.526	42,484,600
2020-06-18	38.050	39.290	37.890	38.570	29.298	5,425,900
2020-06-17	39.400	39.620	38.450	38.510	29.252	7,153,000
2020-06-16	40.420	40.500	38.380	39.340	29.883	9,409,400
2020-06-15	35.830	39.020	35.660	38.780	29.457	11,284,100
2020-06-12	38.160	38.270	36.590	37.510	28.493	9,329,300
2020-06-11	36.650	37.690	36.060	36.140	27.452	16,095,900
2020-06-10	41.550	41.760	39.180	39.320	29.868	11,590,200
2020-06-09	41.880	42.550	41.340	42.100	31.979	7,580,400
2020-06-08	42.950	43.940	42.420	43.510	33.050	10,445,800
2020-06-05	43.500	44.260	41.740	42.370	32.184	12,586,800
2020-06-04	38.680	40.090	38.050	40.070	30.437	9,142,500
2020-06-03	37.650	38.870	37.530	38.680	29.381	9,656,100
2020-06-02	37.300	37.520	36.340	36.620	27.817	6,596,500
2020-06-01	35.790	37.050	35.610	36.690	27.870	6,594,300
2020-05-29	35.860	36.490	35.420	35.560	27.012	18,241,700
2020-05-28	38.090	38.160	36.390	36.510	27.733	9,030,100
2020-05-27	37.990	38.650	36.700	37.620	28.576	9,938,900
2020-05-26	34.490	36.280	34.420	35.830	27.217	11,156,600
2020-05-22	32.900	33.010	32.210	32.930	25.014	5,534,000
2020-05-21	32.850	33.350	32.730	32.920	25.006	5,890,500
2020-05-20	32.600	33.260	32.570	33.060	25.113	10,122,500
2020-05-19	32.570	32.850	31.810	31.990	24.300	7,533,600
2020-05-18	32.120	33.170	31.840	32.960	25.037	9,197,800
2020-05-15	30.790	31.130	30.120	30.680	23.305	12,087,500
2020-05-14	28.860	31.270	28.360	31.170	23.677	14,770,900

← NewerPage 27 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.