Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	54.210	54.240	53.490	53.550	38.447	5,354,900
2018-09-11	54.050	54.380	53.940	54.200	38.914	3,383,700
2018-09-10	54.290	54.400	54.090	54.130	38.863	2,995,700
2018-09-07	54.610	54.620	53.880	54.190	38.906	4,938,100
2018-09-06	54.350	54.500	54.080	54.330	39.007	3,696,400
2018-09-05	54.190	54.620	54.160	54.330	39.007	5,325,300
2018-09-04	54.210	54.340	53.840	54.240	38.942	4,367,600
2018-08-31	53.870	54.140	53.790	54.110	38.849	5,159,400
2018-08-30	54.220	54.370	53.920	54.040	38.799	6,298,700
2018-08-29	54.220	54.510	54.090	54.330	39.007	4,476,500
2018-08-28	54.500	54.720	54.140	54.200	38.914	4,276,700
2018-08-27	54.130	54.670	54.120	54.460	39.100	6,070,300
2018-08-24	53.890	54.130	53.740	54.010	38.777	4,568,300
2018-08-23	54.050	54.120	53.620	53.800	38.626	4,214,600
2018-08-22	54.080	54.110	53.810	53.940	38.727	3,238,300
2018-08-21	53.910	54.510	53.850	54.190	38.906	5,228,600
2018-08-20	53.260	53.850	53.240	53.820	38.641	5,189,900
2018-08-17	53.110	53.400	53.050	53.290	38.260	4,457,100
2018-08-16	52.810	53.380	52.800	53.160	38.167	4,969,900
2018-08-15	52.730	53.010	52.360	52.590	37.758	6,182,000
2018-08-14	52.430	53.210	52.430	53.170	38.174	4,297,300
2018-08-13	52.900	53.090	52.370	52.370	37.600	5,338,400
2018-08-10	52.930	53.320	52.750	53.100	38.124	5,492,000
2018-08-09	53.530	53.700	53.370	53.480	38.397	3,829,000
2018-08-08	53.290	53.790	53.080	53.520	38.425	4,539,700
2018-08-07	53.030	53.390	52.990	53.300	38.267	4,620,100
2018-08-06	52.820	53.190	52.800	52.930	38.002	5,387,700
2018-08-03	52.460	52.920	52.390	52.910	37.987	5,313,500
2018-08-02	52.230	52.640	52.140	52.550	37.729	4,438,100
2018-08-01	53.310	53.510	52.380	52.610	37.772	5,685,600
2018-07-31	53.030	53.350	52.890	53.010	38.059	9,379,300
2018-07-30	52.620	53.310	52.620	52.980	38.038	7,139,600
2018-07-27	52.360	52.730	52.280	52.600	37.765	7,241,600
2018-07-26	51.900	52.540	51.870	52.360	37.593	9,397,000
2018-07-25	51.540	51.750	51.350	51.620	37.061	7,672,600
2018-07-24	51.760	52.240	51.520	51.650	37.083	5,939,900
2018-07-23	51.100	51.900	51.030	51.870	37.241	7,739,700
2018-07-20	51.230	51.420	50.840	51.060	36.659	9,167,100
2018-07-19	50.660	51.620	50.660	51.360	36.875	12,128,400
2018-07-18	51.000	51.400	50.470	50.720	36.415	11,592,600
2018-07-17	51.400	51.680	51.180	51.300	36.832	9,600,900
2018-07-16	51.050	51.430	51.020	51.300	36.832	6,932,600
2018-07-13	51.050	51.300	50.610	50.910	36.552	6,975,600
2018-07-12	51.720	51.850	51.140	51.360	36.875	6,453,800
2018-07-11	51.130	51.640	50.820	51.260	36.803	6,216,200
2018-07-10	51.480	51.570	51.020	51.350	36.867	6,618,900
2018-07-09	50.380	51.640	50.300	51.370	36.882	6,686,500
2018-07-06	49.830	50.340	49.770	50.210	36.049	4,085,100
2018-07-05	50.270	50.370	49.810	49.930	35.848	5,334,300
2018-07-03	50.440	50.640	49.780	49.970	35.877	4,506,600
2018-07-02	49.620	50.440	49.590	50.410	36.193	5,063,800
2018-06-29	50.160	50.720	49.990	50.020	35.913	9,521,800
2018-06-28	49.640	49.940	49.240	49.620	35.625	5,795,400
2018-06-27	50.020	50.340	49.800	49.830	35.561	6,961,200
2018-06-26	50.530	50.660	49.900	50.200	35.825	6,671,600
2018-06-25	50.630	50.690	50.030	50.580	36.096	6,741,200
2018-06-22	51.360	51.400	50.710	50.760	36.224	7,145,200
2018-06-21	51.120	51.200	50.580	50.990	36.389	6,484,000
2018-06-20	52.030	52.070	51.240	51.270	36.588	7,444,900
2018-06-19	50.760	51.800	50.700	51.650	36.860	13,592,000

← NewerPage 35 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.