Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	52.040	52.190	50.530	50.650	35.928	9,422,900
2018-03-21	52.790	53.210	52.340	52.550	37.276	6,881,500
2018-03-20	53.050	53.350	52.560	52.600	37.312	4,444,500
2018-03-19	53.210	53.310	52.360	52.800	37.454	8,712,100
2018-03-16	53.360	53.990	53.230	53.260	37.780	10,911,500
2018-03-15	53.500	53.570	53.080	53.360	37.851	5,587,300
2018-03-14	54.390	54.490	53.120	53.270	37.787	6,281,400
2018-03-13	55.300	55.400	54.060	54.150	38.411	6,132,800
2018-03-12	55.210	55.510	54.870	55.010	39.021	3,647,700
2018-03-09	54.330	55.370	54.170	55.280	39.213	6,075,500
2018-03-08	53.850	54.050	53.410	53.940	38.262	4,951,500
2018-03-07	53.580	53.970	52.970	53.660	38.064	6,123,500
2018-03-06	54.030	54.240	53.480	54.170	38.425	5,006,500
2018-03-05	52.970	54.140	52.780	53.970	38.283	5,205,900
2018-03-02	52.780	53.510	52.300	53.410	37.886	5,658,900
2018-03-01	54.390	54.580	52.960	53.170	37.716	8,239,900
2018-02-28	55.350	55.640	54.350	54.360	38.560	4,705,800
2018-02-27	55.840	56.100	55.010	55.010	39.021	5,147,400
2018-02-26	55.670	55.850	54.830	55.840	39.610	5,353,900
2018-02-23	54.440	55.510	54.410	55.490	39.362	5,526,600
2018-02-22	55.460	55.590	54.170	54.270	38.496	6,397,900
2018-02-21	54.940	55.820	54.800	55.100	39.085	6,667,500
2018-02-20	55.500	56.060	54.740	54.910	38.950	6,040,000
2018-02-16	54.900	55.920	54.870	55.610	39.447	6,223,500
2018-02-15	55.600	56.040	54.900	55.100	39.085	7,054,600
2018-02-14	54.030	55.400	53.890	55.310	39.234	7,157,700
2018-02-13	53.700	54.360	53.580	54.140	38.404	5,558,100
2018-02-12	54.060	54.570	53.520	53.970	38.283	7,598,600
2018-02-09	53.320	54.080	51.870	53.750	38.127	12,512,500
2018-02-08	54.790	54.790	52.610	52.650	37.347	10,887,500
2018-02-07	54.500	55.680	54.400	54.800	38.872	11,005,300
2018-02-06	53.450	55.300	53.020	54.620	38.745	17,726,400
2018-02-05	56.370	56.920	54.480	54.620	38.745	11,580,900
2018-02-02	57.240	57.800	56.780	56.900	40.362	7,111,300
2018-02-01	56.930	57.460	56.710	57.460	40.759	5,357,600
2018-01-31	57.310	57.650	57.020	57.140	40.532	7,893,000
2018-01-30	57.640	58.090	57.390	57.400	40.717	5,069,000
2018-01-29	58.040	58.500	57.930	57.990	41.135	6,004,000
2018-01-26	57.960	58.110	57.500	58.110	41.220	6,057,600
2018-01-25	57.940	58.160	57.680	57.980	41.128	5,859,400
2018-01-24	57.310	57.940	57.310	57.750	40.965	5,612,700
2018-01-23	56.860	57.480	56.790	57.180	40.560	5,449,700
2018-01-22	56.540	57.260	56.540	57.260	40.617	7,687,200
2018-01-19	56.490	56.520	56.000	56.460	40.050	10,529,300
2018-01-18	56.520	56.810	56.090	56.150	39.830	9,218,100
2018-01-17	57.040	57.040	55.370	56.340	39.965	9,782,100
2018-01-16	57.540	57.690	56.930	57.170	40.553	8,840,200
2018-01-12	56.960	57.120	56.590	56.980	40.419	5,339,800
2018-01-11	56.480	56.740	56.220	56.680	40.206	6,146,900
2018-01-10	55.990	56.700	55.840	56.200	39.865	7,121,800
2018-01-09	55.550	56.270	55.480	55.780	39.567	6,392,100
2018-01-08	55.170	55.530	55.140	55.400	39.298	6,817,400
2018-01-05	55.430	55.500	54.950	55.320	39.241	6,863,200
2018-01-04	54.690	55.520	54.600	54.980	39.000	7,583,600
2018-01-03	54.000	54.770	53.950	54.560	38.702	5,043,800
2018-01-02	54.050	54.340	53.790	54.030	38.326	5,367,700
2017-12-29	54.120	54.150	53.580	53.580	38.007	3,949,800
2017-12-28	53.920	54.010	53.710	53.950	38.269	3,216,000
2017-12-27	54.090	54.230	53.900	54.070	38.142	3,754,200
2017-12-26	54.490	54.670	53.830	54.010	38.099	2,807,000

← NewerPage 37 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.