Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	51.000	51.060	50.370	50.680	36.939	4,048,500
2019-03-06	51.400	51.620	50.980	51.100	37.245	4,345,700
2019-03-05	51.670	51.710	51.080	51.540	37.565	4,415,900
2019-03-04	51.910	52.320	51.100	51.670	37.660	4,610,900
2019-03-01	52.120	52.390	51.480	51.720	37.697	5,734,600
2019-02-28	51.610	51.720	51.440	51.690	37.675	5,808,800
2019-02-27	51.320	51.580	51.170	51.540	37.565	3,838,000
2019-02-26	51.410	51.810	51.140	51.300	37.391	4,823,300
2019-02-25	51.570	52.190	51.520	51.610	37.616	6,154,400
2019-02-22	51.210	51.340	50.950	51.280	37.376	4,959,500
2019-02-21	51.530	51.550	50.920	51.050	37.208	6,145,700
2019-02-20	51.310	51.650	51.050	51.600	37.609	7,722,900
2019-02-19	51.050	51.560	50.850	51.310	37.398	7,179,300
2019-02-15	50.950	51.360	50.760	51.310	37.398	7,757,300
2019-02-14	50.510	50.700	50.120	50.460	36.778	5,507,900
2019-02-13	51.220	51.460	50.880	50.910	37.106	5,075,300
2019-02-12	51.010	51.440	50.930	51.210	37.325	7,526,100
2019-02-11	50.820	50.900	50.390	50.550	36.844	4,797,500
2019-02-08	50.810	51.000	49.940	50.580	36.866	8,918,000
2019-02-07	51.550	52.000	50.540	50.950	37.135	10,708,100
2019-02-06	51.390	51.790	51.220	51.440	37.493	4,898,700
2019-02-05	51.610	51.650	51.050	51.480	37.522	5,483,200
2019-02-04	51.210	51.570	50.990	51.570	37.587	4,013,400
2019-02-01	51.260	51.610	51.010	51.290	37.383	4,597,100
2019-01-31	50.710	51.330	50.500	51.160	37.288	9,033,500
2019-01-30	51.000	51.430	50.810	51.040	37.201	5,451,200
2019-01-29	51.180	51.500	50.860	51.050	37.208	5,105,100
2019-01-28	50.910	51.310	50.820	51.270	37.369	5,207,000
2019-01-25	51.350	51.630	51.070	51.370	37.442	6,622,400
2019-01-24	50.340	51.020	50.290	50.890	37.092	5,654,800
2019-01-23	50.260	50.670	49.990	50.530	36.829	7,785,100
2019-01-22	49.950	50.400	49.880	50.140	36.545	10,614,800
2019-01-18	50.110	50.400	49.590	50.220	36.603	10,014,100
2019-01-17	48.970	50.000	48.970	49.750	36.261	11,787,200
2019-01-16	48.260	49.490	48.160	49.110	35.794	9,913,500
2019-01-15	47.610	48.190	47.280	47.970	34.963	7,676,600
2019-01-14	47.150	47.900	46.880	47.790	34.832	8,209,600
2019-01-11	47.100	47.550	46.760	47.440	34.577	5,196,100
2019-01-10	47.310	47.590	46.860	47.310	34.482	8,050,800
2019-01-09	47.020	47.500	46.690	47.410	34.555	7,765,100
2019-01-08	47.010	47.160	46.240	46.910	34.191	6,654,400
2019-01-07	46.660	47.100	46.460	46.610	33.972	5,927,000
2019-01-04	46.440	47.130	46.150	46.830	34.133	7,725,300
2019-01-03	46.200	46.440	45.640	45.700	33.309	8,141,100
2019-01-02	45.220	46.390	45.050	46.350	33.783	8,155,500
2018-12-31	45.340	45.820	45.060	45.700	33.309	7,388,200
2018-12-28	45.480	45.780	45.020	45.210	32.952	8,372,200
2018-12-27	44.840	45.650	44.120	45.650	33.003	9,209,900
2018-12-26	43.920	45.390	43.140	45.390	32.815	10,866,400
2018-12-24	44.000	44.640	43.650	43.760	31.636	6,830,500
2018-12-21	45.470	46.250	44.310	44.610	32.251	22,650,900
2018-12-20	45.900	46.440	45.430	45.770	33.090	13,596,600
2018-12-19	47.170	47.600	45.900	46.220	33.415	13,879,300
2018-12-18	48.230	48.430	46.960	47.260	34.167	10,182,000
2018-12-17	48.510	49.040	47.660	47.940	34.658	10,081,800
2018-12-14	48.690	49.500	48.460	48.750	35.244	11,037,700
2018-12-13	50.230	50.430	48.970	49.190	35.562	11,919,500
2018-12-12	50.620	50.870	49.880	50.130	36.242	8,372,000
2018-12-11	51.030	51.470	49.960	50.120	36.234	7,983,200
2018-12-10	51.700	51.860	50.010	50.580	36.567	11,217,900

← NewerPage 33 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.