Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	51.080	51.360	50.870	51.150	35.686	6,827,500
2017-04-06	51.020	51.510	50.730	51.350	35.826	5,855,000
2017-04-05	51.910	52.040	50.960	51.040	35.610	6,138,700
2017-04-04	51.390	51.570	51.220	51.460	35.903	4,158,300
2017-04-03	51.620	51.620	50.840	51.550	35.966	7,447,400
2017-03-31	51.920	52.070	51.480	51.500	35.931	8,197,600
2017-03-30	51.760	52.390	51.640	52.120	36.363	9,350,100
2017-03-29	52.380	52.450	51.680	51.750	36.105	7,380,700
2017-03-28	52.070	53.170	52.000	52.710	36.580	7,736,000
2017-03-27	51.590	52.410	51.050	52.200	36.226	7,300,800
2017-03-24	52.750	52.980	52.220	52.570	36.482	5,948,800
2017-03-23	52.440	53.170	52.230	52.580	36.489	9,022,900
2017-03-22	52.440	52.890	51.750	52.600	36.503	8,299,600
2017-03-21	54.550	54.550	52.570	52.690	36.566	14,211,700
2017-03-20	54.400	54.850	54.190	54.240	37.641	7,706,000
2017-03-17	55.080	55.120	54.640	54.690	37.954	7,085,800
2017-03-16	55.070	55.370	54.870	55.030	38.190	6,326,200
2017-03-15	55.150	55.600	54.850	54.960	38.141	8,487,200
2017-03-14	54.800	55.050	54.570	55.000	38.169	6,130,500
2017-03-13	54.880	55.210	54.810	54.920	38.113	4,690,300
2017-03-10	55.290	55.330	54.620	54.940	38.127	6,721,900
2017-03-09	55.120	55.280	54.810	54.940	38.127	5,236,200
2017-03-08	55.510	55.810	54.820	54.870	38.079	7,809,600
2017-03-07	55.230	55.400	54.950	55.030	38.190	6,678,800
2017-03-06	55.280	55.450	55.040	55.290	38.370	6,118,700
2017-03-03	55.460	55.710	55.380	55.550	38.550	7,278,200
2017-03-02	56.550	56.560	55.390	55.480	38.502	6,431,200
2017-03-01	55.870	56.610	55.820	56.410	39.147	8,689,700
2017-02-28	55.040	55.190	54.820	55.000	38.169	6,846,600
2017-02-27	55.190	55.350	55.010	55.290	38.370	6,378,800
2017-02-24	55.000	55.370	54.850	55.100	38.238	7,596,100
2017-02-23	55.300	55.510	55.060	55.400	38.446	7,268,000
2017-02-22	54.960	55.410	54.890	55.310	38.384	4,851,700
2017-02-21	55.000	55.310	54.930	55.200	38.308	5,639,400
2017-02-17	54.780	54.880	54.500	54.880	38.085	6,011,600
2017-02-16	55.040	55.080	54.550	55.010	38.176	6,204,100
2017-02-15	54.700	55.370	54.520	55.140	38.266	8,029,400
2017-02-14	53.900	54.600	53.840	54.550	37.856	7,728,300
2017-02-13	53.890	54.430	53.890	54.130	37.565	5,709,800
2017-02-10	53.810	53.850	53.490	53.610	37.204	3,892,400
2017-02-09	53.060	53.640	52.920	53.540	37.156	5,054,000
2017-02-08	52.890	53.020	52.530	52.890	36.704	6,398,000
2017-02-07	53.630	53.670	53.070	53.200	36.920	4,749,000
2017-02-06	53.370	53.780	53.190	53.400	37.058	4,904,000
2017-02-03	53.800	54.040	53.450	53.660	37.239	9,104,100
2017-02-02	52.680	53.220	52.640	53.130	36.871	8,700,600
2017-02-01	53.160	53.640	52.970	53.030	36.802	8,413,800
2017-01-31	52.620	52.940	52.360	52.650	36.538	6,736,800
2017-01-30	52.620	52.900	52.370	52.850	36.677	7,540,800
2017-01-27	52.840	53.140	52.820	52.990	36.774	6,893,400
2017-01-26	52.450	52.980	52.440	52.950	36.746	6,494,700
2017-01-25	52.140	52.640	52.140	52.450	36.399	8,731,500
2017-01-24	51.100	52.000	51.010	51.770	35.927	6,531,700
2017-01-23	51.000	51.390	50.790	50.970	35.372	4,858,800
2017-01-20	50.940	51.650	50.890	51.200	35.532	8,865,700
2017-01-19	50.630	50.980	50.430	50.730	35.205	7,151,600
2017-01-18	50.420	50.670	49.990	50.560	35.087	6,525,400
2017-01-17	51.200	51.210	50.160	50.310	34.914	9,415,100
2017-01-13	51.610	52.140	51.490	51.690	35.872	7,876,400
2017-01-12	51.640	51.690	51.020	51.430	35.691	4,539,000

← NewerPage 41 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.