Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	31.400	31.470	29.050	29.450	22.370	15,304,800
2020-05-12	33.530	33.530	31.610	31.650	24.041	11,626,300
2020-05-11	34.060	34.160	33.030	33.350	25.333	7,158,300
2020-05-08	35.000	35.420	34.410	34.750	26.396	5,617,700
2020-05-07	33.710	34.970	33.690	34.200	25.978	6,983,600
2020-05-06	33.850	34.100	33.030	33.210	25.226	9,640,400
2020-05-05	34.960	35.240	33.450	33.540	25.477	7,305,200
2020-05-04	34.330	34.700	33.830	34.470	26.184	5,988,300
2020-05-01	35.710	35.820	34.650	34.940	26.541	6,554,300
2020-04-30	37.390	37.450	36.190	36.500	27.726	7,796,400
2020-04-29	37.990	38.940	37.170	38.460	29.214	7,844,200
2020-04-28	37.240	37.980	36.570	36.650	27.839	6,988,800
2020-04-27	34.410	36.160	34.250	35.880	27.255	8,306,800
2020-04-24	33.670	34.300	32.870	34.000	25.827	7,682,200
2020-04-23	33.610	34.420	33.190	33.370	25.348	7,311,800
2020-04-22	33.510	33.780	32.930	33.250	25.257	7,240,400
2020-04-21	33.000	33.560	32.400	32.730	24.862	11,434,400
2020-04-20	34.000	35.230	33.440	34.250	26.016	10,342,000
2020-04-17	33.080	35.290	33.080	35.060	26.632	10,757,200
2020-04-16	33.020	33.640	31.400	31.780	24.140	10,664,600
2020-04-15	35.130	35.500	32.810	33.330	25.318	11,726,400
2020-04-14	37.690	37.690	35.250	35.800	27.194	7,781,800
2020-04-13	38.000	38.090	36.330	36.790	27.946	7,678,300
2020-04-09	36.710	38.780	36.430	38.050	28.903	10,116,700
2020-04-08	34.960	35.900	34.380	35.650	27.080	7,236,600
2020-04-07	36.720	36.890	34.340	34.450	26.168	8,122,100
2020-04-06	33.170	34.710	33.000	34.370	26.108	9,205,000
2020-04-03	32.420	32.880	30.780	31.190	23.692	7,148,800
2020-04-02	31.600	33.080	31.450	32.670	24.816	8,497,600
2020-04-01	32.530	33.000	31.260	31.930	24.254	11,203,900
2020-03-31	35.440	36.370	33.920	34.450	26.168	11,034,500
2020-03-30	35.000	36.100	34.010	35.870	27.247	9,825,600
2020-03-27	34.460	37.190	34.170	35.770	26.852	11,470,300
2020-03-26	32.380	36.720	32.230	36.180	27.160	16,014,300
2020-03-25	31.400	33.740	29.990	32.030	24.044	17,018,600
2020-03-24	30.880	31.500	29.760	31.200	23.421	14,752,200
2020-03-23	31.760	32.250	28.590	28.930	21.717	13,417,600
2020-03-20	33.880	33.930	31.050	32.570	24.450	20,375,900
2020-03-19	32.330	33.930	31.070	33.210	24.930	16,042,700
2020-03-18	31.390	33.960	30.910	33.000	24.773	18,092,700
2020-03-17	33.370	34.310	31.240	33.720	25.313	16,232,200
2020-03-16	30.050	35.500	30.000	32.570	24.450	14,280,000
2020-03-13	34.620	37.150	32.960	37.100	27.850	20,211,400
2020-03-12	33.630	34.400	31.020	31.610	23.729	20,621,100
2020-03-11	37.000	37.650	35.530	36.210	27.182	18,947,700
2020-03-10	38.440	38.930	36.150	38.640	29.006	16,815,700
2020-03-09	38.020	39.050	35.880	36.320	27.265	17,811,700
2020-03-06	41.680	42.730	41.410	42.450	31.867	14,127,500
2020-03-05	45.300	45.300	43.130	43.780	32.865	12,815,800
2020-03-04	46.570	46.800	45.320	46.660	35.027	12,095,400
2020-03-03	47.980	49.040	45.680	46.100	34.607	13,197,700
2020-03-02	46.480	48.160	45.510	48.160	36.153	12,673,900
2020-02-28	46.010	46.710	44.910	46.440	34.862	24,626,100
2020-02-27	48.700	49.580	47.510	47.520	35.673	13,413,900
2020-02-26	51.190	51.450	49.650	49.660	37.279	12,018,000
2020-02-25	53.030	53.330	50.550	50.720	38.075	10,564,600
2020-02-24	53.050	53.600	52.950	53.080	39.846	7,773,800
2020-02-21	54.520	54.690	54.050	54.550	40.950	5,666,000
2020-02-20	54.570	55.230	54.520	54.800	41.138	4,906,200
2020-02-19	54.700	54.880	54.610	54.750	41.100	4,219,800

← NewerPage 28 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.