Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	52.270	52.870	51.390	51.760	37.420	9,561,900
2018-12-06	51.710	52.450	51.180	52.340	37.839	13,575,600
2018-12-04	54.020	54.330	52.410	52.600	38.027	9,814,800
2018-12-03	54.880	55.040	53.900	54.400	39.329	6,851,100
2018-11-30	54.050	54.880	54.040	54.460	39.372	10,299,300
2018-11-29	54.000	54.320	53.790	54.040	39.068	5,369,300
2018-11-28	54.020	54.340	53.230	54.290	39.249	7,105,400
2018-11-27	53.790	54.030	53.470	53.720	38.837	7,409,500
2018-11-26	54.000	54.620	53.970	54.160	39.155	6,429,300
2018-11-23	53.300	53.960	53.120	53.520	38.692	2,243,300
2018-11-21	54.220	54.560	53.650	53.680	38.808	5,830,500
2018-11-20	54.940	55.350	53.860	54.110	39.119	9,495,600
2018-11-19	54.970	55.310	54.630	55.000	39.762	8,109,600
2018-11-16	54.400	55.210	54.340	54.920	39.705	9,335,200
2018-11-15	53.290	54.790	53.090	54.660	39.517	9,758,900
2018-11-14	53.990	54.540	53.260	54.000	39.039	13,371,700
2018-11-13	52.970	53.970	52.950	53.690	38.815	8,138,100
2018-11-12	53.150	53.440	52.800	52.920	38.259	7,060,100
2018-11-09	52.810	53.430	52.750	53.150	38.425	5,530,100
2018-11-08	52.310	53.250	52.270	52.930	38.266	5,463,800
2018-11-07	52.770	52.930	51.800	52.580	38.013	6,715,900
2018-11-06	52.220	52.660	51.950	52.640	38.056	4,635,600
2018-11-05	52.060	52.840	51.840	52.340	37.839	5,448,300
2018-11-02	52.430	52.770	51.490	52.070	37.644	8,273,600
2018-11-01	52.390	52.630	52.010	52.130	37.688	9,812,100
2018-10-31	52.660	52.880	52.210	52.270	37.789	13,027,000
2018-10-30	51.950	52.410	51.540	52.320	37.825	10,213,900
2018-10-29	51.520	52.490	51.140	51.560	37.275	9,949,100
2018-10-26	50.750	51.210	50.290	50.910	36.806	10,408,800
2018-10-25	50.700	51.780	50.510	51.270	37.066	7,672,900
2018-10-24	51.190	51.300	50.180	50.280	36.350	9,430,100
2018-10-23	50.730	51.770	50.590	51.370	37.138	9,206,400
2018-10-22	52.610	52.650	51.290	51.430	37.181	8,914,600
2018-10-19	51.930	52.760	51.810	52.500	37.955	7,664,000
2018-10-18	53.340	53.410	52.020	52.130	37.688	11,322,800
2018-10-17	50.810	53.060	50.520	52.900	38.244	11,626,400
2018-10-16	50.800	51.060	50.230	50.970	36.849	9,207,100
2018-10-15	50.790	51.090	50.510	50.510	36.516	6,879,900
2018-10-12	52.360	52.430	50.010	50.790	36.719	12,666,900
2018-10-11	53.320	53.320	51.650	51.820	37.463	13,404,800
2018-10-10	54.160	54.660	53.310	53.330	38.555	9,193,300
2018-10-09	53.710	54.230	53.420	53.950	39.003	5,517,300
2018-10-08	53.450	54.060	53.380	53.930	38.989	5,797,800
2018-10-05	53.880	54.070	53.290	53.480	38.664	5,202,600
2018-10-04	53.360	54.090	53.360	53.680	38.808	5,731,500
2018-10-03	53.060	53.570	52.790	53.430	38.627	7,735,300
2018-10-02	52.810	53.060	52.440	52.740	38.129	5,825,400
2018-10-01	52.950	53.190	52.630	52.830	38.194	4,724,200
2018-09-28	52.730	52.880	52.480	52.810	38.179	8,150,300
2018-09-27	53.430	53.440	52.830	52.930	38.266	5,812,100
2018-09-26	54.520	54.520	53.520	53.610	38.490	5,414,700
2018-09-25	54.770	54.820	54.180	54.260	38.957	5,569,200
2018-09-24	55.000	55.310	54.340	54.420	39.072	5,254,100
2018-09-21	55.420	55.560	54.900	55.140	39.588	12,672,900
2018-09-20	55.210	55.470	55.100	55.350	39.739	5,321,200
2018-09-19	54.280	55.160	54.230	54.920	39.431	6,814,300
2018-09-18	54.170	54.380	53.970	54.150	38.878	4,314,500
2018-09-17	54.310	54.340	53.970	54.130	38.863	4,507,400
2018-09-14	54.020	54.250	53.970	54.140	38.871	5,271,400
2018-09-13	53.910	54.300	53.730	54.020	38.784	6,687,600

← NewerPage 34 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.