Us Bancorp De historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 56.690 | 57.050 | 56.300 | 56.300 | 55.304 | 6,572,900 |
| 2026-04-30 | 55.940 | 56.980 | 55.560 | 56.660 | 55.657 | 10,918,700 |
| 2026-04-29 | 56.210 | 56.460 | 55.490 | 56.170 | 55.176 | 9,615,600 |
| 2026-04-28 | 56.600 | 56.850 | 56.090 | 56.210 | 55.215 | 7,394,700 |
| 2026-04-27 | 55.630 | 56.420 | 55.560 | 55.970 | 54.980 | 6,763,700 |
| 2026-04-24 | 56.750 | 56.770 | 55.400 | 55.580 | 54.597 | 6,146,900 |
| 2026-04-23 | 56.860 | 57.240 | 56.090 | 56.630 | 55.628 | 6,048,800 |
← NewerPage 3 of 3 · 127 trading days
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.
