Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	53.700	53.880	53.100	53.480	37.725	7,642,800
2017-09-27	54.160	54.350	53.860	54.150	37.986	7,605,600
2017-09-26	53.610	53.760	53.360	53.600	37.601	5,163,900
2017-09-25	53.500	53.800	53.270	53.610	37.608	4,482,000
2017-09-22	53.480	53.710	53.050	53.670	37.650	6,241,000
2017-09-21	53.600	53.840	53.400	53.740	37.699	5,870,200
2017-09-20	53.230	53.710	52.770	53.520	37.544	5,409,900
2017-09-19	52.400	53.280	52.320	53.160	37.292	5,464,700
2017-09-18	52.000	52.480	51.850	52.380	36.745	4,373,100
2017-09-15	51.490	51.820	51.360	51.810	36.345	6,146,000
2017-09-14	52.010	52.170	51.540	51.640	36.226	4,444,600
2017-09-13	51.380	52.100	51.330	52.040	36.506	6,755,700
2017-09-12	51.140	51.940	51.100	51.570	36.177	5,050,800
2017-09-11	50.540	51.060	50.410	50.880	35.692	4,654,200
2017-09-08	49.750	50.360	49.700	49.980	35.061	6,052,000
2017-09-07	50.890	50.990	49.540	49.860	34.977	6,565,400
2017-09-06	51.050	51.220	50.740	50.910	35.714	4,281,400
2017-09-05	51.390	51.440	50.640	50.870	35.685	6,496,200
2017-09-01	51.380	51.950	51.240	51.680	36.254	3,656,500
2017-08-31	51.820	51.870	51.190	51.250	35.952	5,196,900
2017-08-30	51.530	51.790	51.480	51.590	36.191	3,370,400
2017-08-29	51.360	51.630	51.170	51.500	36.127	5,577,500
2017-08-28	52.160	52.290	51.750	51.960	36.450	2,397,400
2017-08-25	52.090	52.410	51.980	52.070	36.527	3,130,500
2017-08-24	52.010	52.110	51.740	51.850	36.373	2,457,400
2017-08-23	51.660	52.070	51.590	51.810	36.345	3,440,000
2017-08-22	51.730	52.060	51.670	51.940	36.436	3,115,300
2017-08-21	51.690	51.860	51.440	51.670	36.247	5,131,100
2017-08-18	51.560	51.950	51.380	51.680	36.254	5,299,700
2017-08-17	52.670	52.780	51.680	51.720	36.282	5,465,500
2017-08-16	53.110	53.210	52.650	52.850	37.074	3,173,400
2017-08-15	53.150	53.310	52.880	52.980	37.166	3,430,700
2017-08-14	52.280	52.970	52.280	52.790	37.032	4,156,500
2017-08-11	52.400	52.600	51.870	52.050	36.513	4,448,700
2017-08-10	52.900	53.030	52.350	52.380	36.745	5,639,700
2017-08-09	52.840	53.240	52.770	53.230	37.341	3,804,000
2017-08-08	53.000	53.650	52.900	53.190	37.313	3,678,100
2017-08-07	53.150	53.240	52.880	53.120	37.264	3,720,900
2017-08-04	53.030	53.470	52.770	53.120	37.264	5,571,700
2017-08-03	52.810	52.860	52.530	52.680	36.955	3,934,200
2017-08-02	52.770	53.030	52.630	52.990	37.173	3,853,500
2017-08-01	52.960	53.180	52.550	52.950	37.145	9,790,900
2017-07-31	52.680	53.190	52.680	52.780	37.025	5,333,100
2017-07-28	52.400	52.720	52.160	52.570	36.878	5,283,300
2017-07-27	52.410	52.490	51.920	52.430	36.780	6,963,400
2017-07-26	53.360	53.500	52.300	52.430	36.780	6,309,000
2017-07-25	53.390	53.710	53.140	53.170	37.299	7,446,100
2017-07-24	52.100	52.960	52.030	52.790	37.032	8,016,200
2017-07-21	52.310	52.480	51.880	52.120	36.562	6,528,000
2017-07-20	52.390	52.840	52.270	52.480	36.815	8,650,400
2017-07-19	52.070	52.780	51.780	52.080	36.534	6,201,500
2017-07-18	51.680	51.880	51.470	51.630	36.219	5,034,800
2017-07-17	52.040	52.120	51.720	52.030	36.499	4,758,000
2017-07-14	51.720	52.240	51.400	52.080	36.534	5,587,600
2017-07-13	52.010	52.230	51.830	52.220	36.632	6,451,400
2017-07-12	51.690	52.110	51.560	51.900	36.408	4,519,700
2017-07-11	52.330	52.330	51.700	51.770	36.317	6,059,400
2017-07-10	52.280	52.470	52.090	52.310	36.696	3,343,700
2017-07-07	52.390	52.550	52.110	52.460	36.801	4,599,400
2017-07-06	52.620	52.820	52.150	52.180	36.604	5,161,900

← NewerPage 39 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.