Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	50.830	51.380	50.560	51.280	36.595	7,007,400
2018-06-15	50.780	51.420	50.590	51.380	36.667	17,352,600
2018-06-14	51.290	51.360	50.740	50.930	36.346	10,199,500
2018-06-13	51.230	51.700	50.880	51.080	36.453	7,445,800
2018-06-12	51.450	51.690	51.030	51.230	36.560	5,159,200
2018-06-11	52.200	52.230	51.420	51.450	36.717	5,942,000
2018-06-08	51.660	52.080	51.590	52.050	37.145	4,811,300
2018-06-07	51.940	52.190	51.560	51.830	36.988	6,164,000
2018-06-06	51.390	51.910	51.170	51.770	36.945	7,219,400
2018-06-05	50.820	51.410	50.610	51.220	36.553	7,965,800
2018-06-04	50.970	51.130	50.700	50.910	36.331	4,431,600
2018-06-01	50.500	51.120	50.500	50.760	36.224	10,247,200
2018-05-31	49.670	50.090	49.250	49.990	35.675	13,759,800
2018-05-30	49.340	49.960	49.070	49.840	35.568	9,303,100
2018-05-29	50.010	50.060	48.490	48.860	34.868	11,606,400
2018-05-25	50.410	50.660	50.350	50.540	36.067	4,346,000
2018-05-24	50.620	50.850	50.250	50.670	36.160	5,957,600
2018-05-23	50.830	51.020	50.320	50.940	36.353	5,295,500
2018-05-22	50.850	51.570	50.750	51.060	36.438	6,224,400
2018-05-21	50.800	51.110	50.690	50.700	36.182	4,675,800
2018-05-18	51.110	51.110	50.470	50.550	36.075	4,532,000
2018-05-17	50.820	51.200	50.610	51.150	36.503	4,636,100
2018-05-16	51.020	51.270	50.770	50.990	36.389	5,486,100
2018-05-15	51.050	51.370	50.950	51.120	36.481	6,915,600
2018-05-14	51.680	51.700	51.050	51.180	36.524	4,730,100
2018-05-11	51.470	51.860	51.280	51.500	36.752	5,037,500
2018-05-10	50.910	51.270	50.570	51.170	36.517	5,660,000
2018-05-09	50.430	51.110	50.330	50.830	36.274	4,784,500
2018-05-08	50.330	50.760	50.070	50.330	35.918	5,832,400
2018-05-07	50.510	50.540	50.050	50.360	35.939	5,572,700
2018-05-04	49.640	50.730	49.440	50.340	35.925	6,072,200
2018-05-03	49.750	50.140	49.150	49.980	35.668	8,468,400
2018-05-02	50.540	50.610	49.770	49.860	35.582	6,130,900
2018-05-01	50.250	50.770	49.920	50.720	36.196	4,410,400
2018-04-30	51.420	51.610	50.450	50.450	36.003	7,772,200
2018-04-27	50.660	51.440	50.620	51.250	36.574	5,177,900
2018-04-26	50.690	51.110	50.580	50.780	36.239	5,678,900
2018-04-25	50.350	51.160	50.000	50.790	36.246	7,252,700
2018-04-24	50.660	51.290	50.090	50.420	35.982	6,946,600
2018-04-23	50.480	50.780	50.350	50.540	36.067	7,893,500
2018-04-20	50.840	51.080	50.130	50.430	35.989	7,927,200
2018-04-19	50.000	50.790	49.980	50.700	36.182	10,690,900
2018-04-18	51.060	51.110	49.810	50.000	35.682	12,921,300
2018-04-17	51.720	51.890	50.830	51.020	36.410	7,813,900
2018-04-16	51.340	51.530	51.070	51.410	36.688	8,190,400
2018-04-13	51.830	51.880	50.650	50.950	36.360	7,670,500
2018-04-12	50.960	51.510	50.800	51.240	36.567	5,496,100
2018-04-11	50.650	50.900	50.380	50.550	36.075	4,345,100
2018-04-10	51.110	51.390	50.670	51.080	36.453	6,220,000
2018-04-09	50.520	51.530	50.400	50.590	36.103	5,628,500
2018-04-06	50.540	50.930	49.850	50.280	35.882	7,811,300
2018-04-05	51.130	51.430	50.860	51.080	36.453	6,911,200
2018-04-04	49.510	50.880	49.460	50.680	36.167	6,786,500
2018-04-03	49.830	50.360	49.450	50.270	35.875	6,682,800
2018-04-02	50.450	50.630	49.030	49.680	35.454	8,787,100
2018-03-29	50.210	50.830	49.900	50.500	36.039	5,399,300
2018-03-28	49.690	50.490	49.370	50.070	35.732	7,721,000
2018-03-27	51.350	51.420	49.480	49.860	35.368	8,622,100
2018-03-26	50.230	51.430	49.820	51.290	36.382	9,001,800
2018-03-23	50.700	50.900	49.150	49.250	34.935	10,526,500

← NewerPage 36 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.