Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	59.630	59.770	59.140	59.420	44.292	4,974,700
2019-11-18	59.010	59.660	59.010	59.560	44.396	4,845,500
2019-11-15	58.800	59.320	58.680	59.090	44.046	5,069,900
2019-11-14	58.500	58.680	58.180	58.570	43.658	3,304,600
2019-11-13	58.210	58.810	57.930	58.610	43.688	4,090,800
2019-11-12	58.600	58.850	58.380	58.480	43.591	3,254,300
2019-11-11	58.500	58.940	58.390	58.640	43.711	1,790,900
2019-11-08	59.010	59.050	58.550	58.900	43.904	3,214,700
2019-11-07	59.230	59.710	58.980	59.100	44.054	5,205,500
2019-11-06	58.500	58.840	58.320	58.760	43.800	4,777,800
2019-11-05	58.400	58.880	58.250	58.590	43.673	5,910,200
2019-11-04	58.000	58.240	57.910	58.140	43.338	6,791,000
2019-11-01	57.550	57.940	57.380	57.580	42.920	5,870,200
2019-10-31	56.810	57.120	56.360	57.020	42.503	4,906,800
2019-10-30	57.220	57.380	56.990	57.120	42.578	4,745,900
2019-10-29	56.900	57.710	56.740	57.340	42.742	4,269,800
2019-10-28	57.020	57.330	56.810	57.020	42.503	4,661,200
2019-10-25	56.250	57.050	56.250	56.740	42.294	3,877,000
2019-10-24	56.560	56.720	56.070	56.310	41.974	4,934,900
2019-10-23	56.500	56.850	56.330	56.580	42.175	4,677,900
2019-10-22	56.100	57.050	56.020	56.650	42.227	7,135,600
2019-10-21	55.710	56.340	55.610	56.190	41.884	4,782,100
2019-10-18	54.800	55.260	54.580	55.070	41.050	6,217,700
2019-10-17	54.800	55.170	54.440	54.710	40.781	4,881,300
2019-10-16	54.850	55.460	54.280	54.570	40.677	7,941,300
2019-10-15	53.330	54.010	53.120	53.760	40.073	8,012,800
2019-10-14	53.220	53.540	53.140	53.260	39.700	3,708,000
2019-10-11	54.000	54.120	53.430	53.470	39.857	5,432,200
2019-10-10	52.860	53.440	52.740	53.020	39.521	4,432,800
2019-10-09	52.730	52.850	52.300	52.610	39.216	3,316,600
2019-10-08	53.410	53.410	52.240	52.380	39.044	7,799,500
2019-10-07	53.900	54.300	53.830	53.930	40.200	3,610,900
2019-10-04	53.090	54.180	53.000	54.090	40.319	3,657,800
2019-10-03	52.720	53.070	52.080	53.050	39.544	4,134,700
2019-10-02	53.480	53.520	52.570	52.880	39.417	5,346,800
2019-10-01	55.610	55.680	53.710	53.780	40.088	5,620,300
2019-09-30	55.000	55.670	54.960	55.340	41.251	4,403,900
2019-09-27	55.530	55.780	55.070	55.430	41.318	4,532,500
2019-09-26	55.720	55.850	55.380	55.570	41.109	5,115,500
2019-09-25	55.580	55.920	55.340	55.740	41.235	3,826,000
2019-09-24	55.960	56.000	55.110	55.330	40.932	5,249,000
2019-09-23	55.080	55.770	55.050	55.680	41.191	3,541,800
2019-09-20	55.760	56.040	55.350	55.440	41.013	18,203,300
2019-09-19	56.020	56.230	55.640	55.800	41.279	3,543,800
2019-09-18	55.710	56.160	55.390	55.910	41.361	3,850,100
2019-09-17	55.300	55.930	55.040	55.900	41.353	5,358,400
2019-09-16	55.640	55.910	55.450	55.860	41.324	3,880,500
2019-09-13	56.130	56.450	55.690	56.080	41.486	5,680,800
2019-09-12	55.500	56.000	54.560	55.730	41.228	7,144,000
2019-09-11	55.820	55.970	55.140	55.950	41.390	5,438,100
2019-09-10	55.150	55.860	54.990	55.860	41.324	6,414,000
2019-09-09	53.920	55.060	53.680	54.910	40.621	5,060,800
2019-09-06	53.390	53.780	53.330	53.410	39.511	4,991,900
2019-09-05	53.130	54.070	53.090	53.270	39.408	4,774,500
2019-09-04	52.510	52.600	52.180	52.460	38.808	3,031,200
2019-09-03	52.400	52.410	51.740	52.020	38.483	4,508,900
2019-08-30	52.780	52.980	52.450	52.690	38.979	4,975,600
2019-08-29	52.120	52.550	52.020	52.390	38.757	3,652,400
2019-08-28	50.800	51.790	50.790	51.580	38.157	3,545,600
2019-08-27	51.510	51.610	50.810	51.040	37.758	4,696,400

← NewerPage 30 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.