Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	50.060	50.790	49.850	50.730	37.262	6,045,400
2019-05-31	49.870	50.330	49.750	50.200	36.872	5,678,500
2019-05-30	50.620	51.040	49.990	50.400	37.019	4,688,600
2019-05-29	50.500	50.800	50.070	50.600	37.166	4,865,900
2019-05-28	51.200	51.370	50.610	50.670	37.217	6,431,700
2019-05-24	51.460	51.520	51.180	51.330	37.702	5,636,700
2019-05-23	51.550	51.580	50.740	51.170	37.585	5,142,700
2019-05-22	51.740	51.970	51.480	51.850	38.084	3,540,200
2019-05-21	51.880	52.130	51.720	51.900	38.121	3,369,000
2019-05-20	51.490	52.090	51.210	51.720	37.989	4,573,000
2019-05-17	51.100	51.930	51.100	51.560	37.871	5,278,400
2019-05-16	51.070	51.810	51.020	51.500	37.827	4,460,200
2019-05-15	50.540	51.100	50.350	50.790	37.306	4,071,000
2019-05-14	50.840	51.630	50.720	51.050	37.497	6,210,900
2019-05-13	51.460	51.720	50.690	50.810	37.320	5,612,100
2019-05-10	51.920	52.340	51.300	52.170	38.319	4,759,400
2019-05-09	51.800	52.190	51.470	52.120	38.282	5,560,100
2019-05-08	52.420	52.840	52.190	52.220	38.356	5,453,200
2019-05-07	52.790	53.110	52.300	52.560	38.606	6,097,500
2019-05-06	52.640	53.660	52.500	53.340	39.179	4,557,000
2019-05-03	53.290	53.780	53.200	53.480	39.281	4,205,600
2019-05-02	53.210	53.530	52.800	53.180	39.061	4,589,300
2019-05-01	53.270	53.730	52.880	53.110	39.010	5,558,900
2019-04-30	53.130	53.380	52.850	53.320	39.164	5,947,500
2019-04-29	52.450	53.330	52.340	53.000	38.929	5,613,100
2019-04-26	51.910	52.350	51.700	52.340	38.444	5,082,900
2019-04-25	51.350	52.060	51.250	51.840	38.077	5,146,300
2019-04-24	51.480	52.000	51.380	51.680	37.959	5,567,500
2019-04-23	51.070	51.810	50.680	51.690	37.967	7,165,000
2019-04-22	51.110	51.700	50.880	51.200	37.607	8,049,600
2019-04-18	50.610	51.480	50.430	51.210	37.614	8,816,300
2019-04-17	49.350	50.880	49.020	50.670	37.217	7,825,600
2019-04-16	49.820	50.380	49.380	50.280	36.931	7,570,500
2019-04-15	50.230	50.290	49.670	49.890	36.645	4,587,500
2019-04-12	50.190	50.760	49.660	50.220	36.887	11,394,900
2019-04-11	49.530	49.980	49.300	49.610	36.439	4,651,500
2019-04-10	49.320	49.480	48.920	49.300	36.211	5,430,200
2019-04-09	49.590	49.590	49.110	49.220	36.152	4,551,100
2019-04-08	49.690	49.940	49.640	49.880	36.637	4,920,100
2019-04-05	49.800	50.100	49.390	49.700	36.505	5,756,500
2019-04-04	49.380	50.140	49.330	49.790	36.571	5,130,700
2019-04-03	49.490	49.960	49.240	49.420	36.299	5,042,500
2019-04-02	49.070	49.340	48.810	49.140	36.094	7,568,000
2019-04-01	48.550	49.140	48.300	49.070	36.042	10,065,200
2019-03-29	48.440	48.520	47.870	48.190	35.396	8,608,300
2019-03-28	48.010	48.290	47.570	48.040	35.286	5,147,300
2019-03-27	48.350	48.430	47.960	48.130	35.080	7,039,100
2019-03-26	48.310	48.870	48.130	48.510	35.357	7,669,900
2019-03-25	48.400	48.800	47.820	48.100	35.058	6,279,900
2019-03-22	49.280	49.380	48.090	48.280	35.189	8,290,500
2019-03-21	50.020	50.180	49.350	49.660	36.195	8,488,700
2019-03-20	51.850	51.910	50.330	50.370	36.713	6,540,200
2019-03-19	52.780	52.960	51.820	51.930	37.850	5,645,500
2019-03-18	52.260	52.650	52.180	52.450	38.229	7,244,600
2019-03-15	51.940	52.130	51.630	52.070	37.952	9,076,500
2019-03-14	51.730	52.070	51.490	51.710	37.689	3,595,500
2019-03-13	51.200	51.710	50.940	51.580	37.595	5,111,800
2019-03-12	51.610	51.630	50.940	51.050	37.208	6,531,500
2019-03-11	51.070	51.490	51.000	51.460	37.507	5,558,300
2019-03-08	50.290	50.910	50.250	50.870	37.077	4,024,500

← NewerPage 32 of 79 · 4,734 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.