Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	51.320	51.340	50.800	51.290	37.943	3,968,900
2019-08-23	51.870	52.290	50.600	50.950	37.691	6,039,900
2019-08-22	52.250	52.440	51.720	52.050	38.505	3,522,700
2019-08-21	52.100	52.210	51.600	51.860	38.365	3,236,600
2019-08-20	52.330	52.490	51.570	51.630	38.194	4,399,100
2019-08-19	53.120	53.210	52.500	52.670	38.964	3,563,000
2019-08-16	51.650	52.460	51.530	52.280	38.675	6,192,300
2019-08-15	51.250	51.660	50.840	51.280	37.936	6,654,000
2019-08-14	51.830	52.220	50.830	50.900	37.654	9,297,700
2019-08-13	52.310	53.220	51.860	52.830	39.082	4,671,500
2019-08-12	52.200	52.630	51.980	52.240	38.646	3,045,000
2019-08-09	52.820	53.140	52.210	52.790	39.053	5,491,200
2019-08-08	53.090	53.240	52.690	52.960	39.178	5,181,300
2019-08-07	52.580	52.780	51.330	52.610	38.919	6,955,700
2019-08-06	53.330	53.610	52.500	53.560	39.622	4,668,300
2019-08-05	54.420	54.500	52.610	53.050	39.245	7,480,400
2019-08-02	55.340	55.680	54.620	55.430	41.006	7,249,400
2019-08-01	56.850	57.190	55.480	55.690	41.198	8,786,800
2019-07-31	57.330	57.810	57.010	57.150	42.278	6,685,100
2019-07-30	56.780	57.290	56.650	57.140	42.271	5,468,000
2019-07-29	57.170	57.670	57.020	57.060	42.211	4,603,200
2019-07-26	56.550	57.480	56.550	57.380	42.448	6,396,300
2019-07-25	56.820	56.950	56.410	56.560	41.842	5,304,400
2019-07-24	55.860	56.760	55.860	56.590	41.864	7,947,800
2019-07-23	55.350	56.110	55.330	56.030	41.449	7,422,200
2019-07-22	54.970	55.440	54.830	55.330	40.932	5,568,400
2019-07-19	55.070	55.540	54.970	55.000	40.687	7,237,700
2019-07-18	54.420	55.370	54.300	55.190	40.828	7,893,700
2019-07-17	53.050	54.840	52.810	54.220	40.110	8,805,200
2019-07-16	53.280	53.310	52.950	53.040	39.238	5,441,300
2019-07-15	53.660	53.700	52.900	53.120	39.297	4,484,500
2019-07-12	53.860	53.860	53.390	53.600	39.652	4,257,700
2019-07-11	53.290	53.530	53.100	53.470	39.556	6,137,300
2019-07-10	53.420	53.510	52.950	53.180	39.341	3,817,500
2019-07-09	52.790	53.350	52.710	53.340	39.459	3,676,100
2019-07-08	53.330	53.680	52.910	53.100	39.282	4,123,900
2019-07-05	53.550	53.840	53.350	53.680	39.711	3,195,300
2019-07-03	53.070	53.350	52.900	53.250	39.393	2,102,700
2019-07-02	52.880	53.190	52.630	52.930	39.156	3,175,200
2019-07-01	52.930	53.220	52.750	53.010	39.215	3,882,300
2019-06-28	52.390	52.750	52.080	52.400	38.764	10,087,100
2019-06-27	51.850	52.250	51.680	51.980	38.453	3,738,700
2019-06-26	52.210	52.510	51.880	51.980	38.180	5,012,800
2019-06-25	52.220	52.260	51.590	52.040	38.224	4,671,900
2019-06-24	52.200	52.650	51.890	52.300	38.415	4,681,500
2019-06-21	52.180	52.620	52.120	52.260	38.385	9,004,800
2019-06-20	52.360	52.620	51.320	52.160	38.312	4,533,500
2019-06-19	52.380	52.950	52.040	52.120	38.282	5,664,000
2019-06-18	51.560	52.420	51.350	52.190	38.334	5,293,000
2019-06-17	52.620	52.770	51.400	51.510	37.834	5,059,900
2019-06-14	52.650	52.820	51.980	52.620	38.650	5,665,600
2019-06-13	52.770	53.080	52.500	52.690	38.701	4,313,900
2019-06-12	53.140	53.460	52.560	52.690	38.701	4,153,400
2019-06-11	53.260	53.640	52.950	53.180	39.061	3,820,200
2019-06-10	53.000	53.470	52.890	52.900	38.855	4,866,300
2019-06-07	52.580	52.890	52.450	52.670	38.686	4,139,700
2019-06-06	52.610	52.960	52.390	52.770	38.760	4,327,200
2019-06-05	52.240	52.600	51.900	52.510	38.569	5,021,600
2019-06-04	51.460	52.300	51.260	52.210	38.349	6,856,500
2019-06-03	50.060	50.790	49.850	50.730	37.262	6,045,400

← NewerPage 31 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.