Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	54.810	54.850	54.150	54.460	38.417	3,800,800
2017-12-21	54.660	54.810	54.260	54.530	38.466	3,926,400
2017-12-20	55.060	55.180	54.070	54.260	38.276	5,688,800
2017-12-19	55.090	55.130	54.540	54.560	38.487	5,964,900
2017-12-18	54.940	55.160	54.650	54.780	38.642	5,325,300
2017-12-15	54.560	54.920	54.230	54.500	38.445	13,109,900
2017-12-14	54.810	54.850	54.080	54.150	38.198	4,467,600
2017-12-13	55.440	55.620	54.570	54.600	38.515	5,046,600
2017-12-12	54.650	55.810	54.650	55.500	39.150	6,037,300
2017-12-11	55.160	55.580	55.120	55.270	38.988	3,892,000
2017-12-08	55.100	55.360	54.510	55.360	39.052	4,371,900
2017-12-07	54.850	55.080	54.230	54.900	38.727	4,404,400
2017-12-06	54.740	55.030	54.430	54.590	38.508	3,822,100
2017-12-05	55.630	55.800	54.660	54.820	38.671	6,004,100
2017-12-04	55.770	56.430	55.630	55.630	39.242	6,470,200
2017-12-01	55.230	55.390	53.700	54.900	38.727	7,258,900
2017-11-30	55.080	55.920	54.790	55.150	38.903	8,662,900
2017-11-29	53.380	54.950	53.370	54.760	38.628	10,938,000
2017-11-28	51.760	53.080	51.700	53.020	37.401	5,608,900
2017-11-27	51.900	51.990	51.690	51.720	36.484	3,727,900
2017-11-24	52.000	52.070	51.700	51.830	36.561	1,466,900
2017-11-22	51.870	52.050	51.840	51.910	36.618	4,513,100
2017-11-21	52.150	52.150	51.640	51.890	36.604	5,194,500
2017-11-20	52.030	52.030	51.740	51.930	36.632	3,273,200
2017-11-17	51.580	52.040	51.520	51.880	36.597	3,297,600
2017-11-16	52.180	52.250	51.780	51.810	36.547	4,449,100
2017-11-15	51.410	52.180	51.350	52.010	36.688	5,389,500
2017-11-14	51.380	51.840	51.330	51.830	36.561	5,472,700
2017-11-13	51.440	51.810	51.140	51.680	36.456	5,844,000
2017-11-10	52.220	52.360	51.580	51.610	36.406	5,514,800
2017-11-09	52.410	52.560	51.780	52.110	36.759	6,012,100
2017-11-08	53.340	53.440	52.630	52.680	37.161	6,242,100
2017-11-07	54.800	54.940	53.380	53.450	37.704	7,539,300
2017-11-06	54.540	54.960	54.310	54.850	38.692	5,501,700
2017-11-03	54.600	54.790	54.340	54.650	38.551	5,218,600
2017-11-02	54.370	55.080	54.060	54.880	38.713	4,803,800
2017-11-01	54.580	54.740	54.260	54.480	38.431	4,642,600
2017-10-31	54.120	54.820	54.010	54.380	38.360	5,882,000
2017-10-30	54.220	54.450	54.040	54.260	38.276	4,243,800
2017-10-27	54.210	54.460	53.960	54.440	38.403	4,862,900
2017-10-26	54.470	54.650	54.220	54.300	38.304	5,726,500
2017-10-25	54.440	54.540	53.730	54.140	38.191	5,246,900
2017-10-24	54.430	54.620	54.020	54.210	38.240	6,643,300
2017-10-23	54.090	54.240	53.910	54.130	38.184	4,965,400
2017-10-20	54.150	54.230	53.820	54.090	38.156	7,021,600
2017-10-19	52.970	53.910	52.970	53.590	37.803	6,171,100
2017-10-18	53.910	53.910	52.340	53.270	37.577	10,619,900
2017-10-17	54.350	54.400	53.750	53.880	38.008	5,299,600
2017-10-16	54.120	54.420	53.990	54.260	38.276	5,105,300
2017-10-13	53.800	54.440	53.570	54.130	38.184	6,315,700
2017-10-12	54.120	54.340	53.890	53.990	38.085	4,233,900
2017-10-11	54.110	54.350	53.760	54.260	38.276	4,969,400
2017-10-10	53.860	54.270	53.820	54.230	38.254	3,263,600
2017-10-09	54.250	54.250	53.740	53.850	37.986	2,858,900
2017-10-06	53.970	54.240	53.670	54.180	38.219	4,492,800
2017-10-05	53.210	54.000	52.950	53.760	37.923	5,721,500
2017-10-04	53.230	53.410	53.100	53.150	37.493	6,523,300
2017-10-03	53.380	53.640	52.920	53.470	37.718	6,814,400
2017-10-02	53.290	53.550	52.920	53.440	37.697	8,323,200
2017-09-29	53.480	54.050	53.260	53.590	37.803	7,211,900

← NewerPage 38 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.