Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	54.880	55.100	53.800	54.420	40.852	5,591,200
2020-02-14	55.210	55.330	54.840	55.110	41.370	4,351,500
2020-02-13	54.660	55.370	54.480	55.180	41.423	4,928,100
2020-02-12	55.260	55.690	54.790	54.810	41.145	4,112,400
2020-02-11	54.710	55.310	54.700	54.930	41.235	5,309,400
2020-02-10	54.440	54.640	54.100	54.640	41.017	5,602,700
2020-02-07	54.640	54.740	54.300	54.620	41.002	3,626,700
2020-02-06	55.520	55.600	54.730	54.800	41.138	4,608,800
2020-02-05	55.000	55.390	54.810	55.200	41.438	6,071,600
2020-02-04	54.380	54.840	54.190	54.220	40.702	5,512,200
2020-02-03	53.570	54.250	53.550	53.690	40.304	6,336,900
2020-01-31	53.760	53.910	53.050	53.220	39.951	6,355,100
2020-01-30	53.190	54.320	53.180	54.250	40.725	6,190,800
2020-01-29	53.980	54.360	53.530	53.600	40.237	5,026,600
2020-01-28	53.840	54.400	53.670	53.860	40.432	5,965,200
2020-01-27	53.000	53.710	52.870	53.540	40.192	6,296,200
2020-01-24	54.860	54.860	53.500	53.840	40.417	6,179,500
2020-01-23	54.790	55.010	54.350	54.880	41.198	7,107,800
2020-01-22	54.550	55.020	54.450	54.940	41.243	6,804,900
2020-01-21	54.890	54.990	54.360	54.420	40.852	9,490,600
2020-01-17	55.320	55.490	55.110	55.350	41.550	9,546,400
2020-01-16	54.750	55.270	54.400	55.190	41.430	12,176,100
2020-01-15	55.470	55.820	54.490	54.970	41.265	10,158,500
2020-01-14	56.690	57.200	56.470	56.590	42.481	6,866,500
2020-01-13	56.520	56.780	56.190	56.710	42.571	6,235,800
2020-01-10	57.100	57.150	56.580	56.670	42.541	5,285,000
2020-01-09	57.350	57.560	56.860	57.060	42.834	5,775,400
2020-01-08	57.200	57.510	57.030	57.040	42.819	5,627,500
2020-01-07	57.530	57.690	57.140	57.160	42.909	4,006,800
2020-01-06	57.070	57.790	56.820	57.710	43.322	6,869,200
2020-01-03	58.500	58.810	58.020	58.510	43.923	5,161,800
2020-01-02	59.470	59.480	59.010	59.200	44.441	5,002,100
2019-12-31	59.100	59.390	58.870	59.290	44.508	4,732,000
2019-12-30	59.560	59.690	59.070	59.170	44.418	4,020,100
2019-12-27	60.360	60.360	59.650	59.730	44.523	3,661,800
2019-12-26	59.860	60.210	59.640	60.150	44.836	4,155,100
2019-12-24	59.670	59.800	59.520	59.670	44.478	2,246,200
2019-12-23	59.770	59.980	59.460	59.580	44.411	4,971,300
2019-12-20	60.690	60.920	59.720	59.770	44.553	14,484,000
2019-12-19	60.020	60.320	59.870	60.010	44.732	8,029,200
2019-12-18	60.750	60.820	59.610	60.090	44.791	12,497,800
2019-12-17	60.610	60.970	60.480	60.680	45.231	7,301,600
2019-12-16	60.940	61.110	60.540	60.660	45.216	6,758,000
2019-12-13	60.480	60.810	60.040	60.270	44.926	5,424,800
2019-12-12	59.220	60.700	59.200	60.550	45.134	7,120,600
2019-12-11	60.060	60.450	59.190	59.250	44.165	8,940,500
2019-12-10	59.830	60.160	59.710	59.950	44.687	5,719,400
2019-12-09	59.990	60.410	59.910	60.000	44.724	4,357,900
2019-12-06	60.250	60.580	60.110	60.140	44.829	5,894,300
2019-12-05	59.400	59.880	59.170	59.600	44.426	4,925,400
2019-12-04	59.070	59.700	58.960	59.310	44.210	5,926,800
2019-12-03	59.160	59.160	58.640	58.930	43.927	8,044,600
2019-12-02	60.250	60.470	59.680	59.760	44.545	5,085,600
2019-11-29	60.230	60.300	59.920	60.030	44.747	3,394,800
2019-11-27	60.160	60.340	59.970	60.190	44.866	4,246,500
2019-11-26	59.770	60.240	59.700	59.920	44.665	7,285,600
2019-11-25	60.040	60.510	59.660	59.820	44.590	8,473,300
2019-11-22	59.520	60.050	59.500	60.050	44.762	6,548,900
2019-11-21	59.380	59.710	59.080	59.490	44.344	5,880,400
2019-11-20	59.150	59.440	58.730	59.110	44.061	4,287,600

← NewerPage 29 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.