Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	52.710	52.880	52.330	52.660	36.941	5,896,900
2017-07-03	52.150	52.980	52.110	52.580	36.885	3,582,800
2017-06-30	51.990	52.180	51.790	51.920	36.422	6,849,700
2017-06-29	52.860	52.990	51.630	51.780	36.324	10,086,700
2017-06-28	51.560	52.190	51.560	51.980	36.464	5,272,000
2017-06-27	51.210	51.850	51.080	51.420	35.875	5,204,000
2017-06-26	50.930	51.300	50.770	51.010	35.589	5,767,800
2017-06-23	51.410	51.440	50.580	50.770	35.421	8,689,900
2017-06-22	51.840	51.840	51.170	51.300	35.791	6,361,400
2017-06-21	52.540	52.540	51.940	52.000	36.280	4,503,000
2017-06-20	52.360	52.720	52.250	52.340	36.517	5,059,000
2017-06-19	52.470	52.840	52.470	52.570	36.677	4,749,500
2017-06-16	52.550	52.580	52.010	52.270	36.468	9,778,900
2017-06-15	52.580	52.900	52.300	52.380	36.545	7,117,200
2017-06-14	52.540	52.920	51.970	52.840	36.866	7,405,300
2017-06-13	53.030	53.270	52.780	52.940	36.935	7,565,500
2017-06-12	53.030	53.460	52.850	52.850	36.873	9,095,600
2017-06-09	52.100	53.020	52.070	52.890	36.900	8,279,900
2017-06-08	51.140	52.180	51.020	51.780	36.126	7,334,300
2017-06-07	51.090	51.350	50.910	51.140	35.680	5,235,400
2017-06-06	50.950	51.100	50.760	50.880	35.498	5,475,200
2017-06-05	51.370	51.850	51.230	51.330	35.812	5,388,500
2017-06-02	51.100	51.670	50.940	51.300	35.791	5,589,500
2017-06-01	51.160	51.640	50.640	51.530	35.952	6,171,100
2017-05-31	51.210	51.250	50.430	50.890	35.505	6,926,200
2017-05-30	51.210	51.240	50.800	51.100	35.652	5,923,200
2017-05-26	51.610	51.810	51.380	51.440	35.889	6,721,800
2017-05-25	51.960	52.140	51.730	51.770	36.119	3,825,100
2017-05-24	52.030	52.130	51.560	51.790	36.133	3,506,700
2017-05-23	51.420	52.210	51.260	51.960	36.252	5,061,400
2017-05-22	51.270	51.480	50.870	51.440	35.889	4,724,800
2017-05-19	50.860	51.420	50.790	51.100	35.652	8,110,100
2017-05-18	50.410	51.100	50.250	50.740	35.400	5,950,500
2017-05-17	51.960	51.960	50.100	50.460	35.205	7,012,200
2017-05-16	51.920	52.160	51.710	51.960	36.252	4,389,300
2017-05-15	51.500	51.860	51.430	51.770	36.119	3,975,700
2017-05-12	51.370	51.420	50.990	51.410	35.868	6,285,500
2017-05-11	51.750	51.820	51.120	51.640	36.028	6,575,500
2017-05-10	51.500	52.050	51.390	51.970	36.259	5,281,600
2017-05-09	52.030	52.180	51.380	51.580	35.986	5,731,300
2017-05-08	51.740	52.000	51.610	52.000	36.280	4,759,000
2017-05-05	52.280	52.410	51.450	51.770	36.119	5,373,700
2017-05-04	52.560	52.810	52.150	52.310	36.496	5,629,600
2017-05-03	51.430	52.260	51.260	52.210	36.426	6,169,300
2017-05-02	51.700	51.880	51.370	51.570	35.980	4,368,900
2017-05-01	51.550	51.980	51.430	51.700	36.070	4,660,200
2017-04-28	51.810	52.000	51.180	51.280	35.777	7,707,200
2017-04-27	52.220	52.290	51.500	51.920	36.224	5,826,700
2017-04-26	52.000	52.620	52.000	52.120	36.363	7,652,600
2017-04-25	52.130	52.480	51.930	52.130	36.370	9,010,900
2017-04-24	51.700	52.010	51.420	51.560	35.973	8,060,600
2017-04-21	50.550	51.010	50.460	50.510	35.240	9,044,700
2017-04-20	49.790	50.900	49.760	50.680	35.359	9,535,400
2017-04-19	50.130	50.350	49.550	49.690	34.668	7,268,600
2017-04-18	50.210	50.410	49.680	49.800	34.745	9,699,100
2017-04-17	50.120	50.620	49.910	50.540	35.261	4,943,600
2017-04-13	50.420	50.890	49.960	49.980	34.870	5,888,000
2017-04-12	50.660	51.080	50.490	50.700	35.373	7,671,500
2017-04-11	50.650	50.990	50.350	50.890	35.505	7,344,900
2017-04-10	51.250	51.440	50.730	50.780	35.428	6,484,800

← NewerPage 40 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.