Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	51.510	51.800	51.250	51.790	35.941	7,233,100
2017-01-10	51.030	51.580	50.850	51.220	35.546	5,231,600
2017-01-09	51.050	51.290	50.850	51.070	35.441	4,337,900
2017-01-06	51.060	51.500	51.060	51.300	35.601	5,078,200
2017-01-05	51.640	51.760	50.790	50.970	35.372	6,574,900
2017-01-04	51.480	51.980	51.410	51.840	35.976	6,199,000
2017-01-03	51.620	52.240	51.110	51.460	35.712	7,859,000
2016-12-30	51.500	51.610	51.210	51.370	35.650	5,184,600
2016-12-29	51.750	51.870	51.040	51.300	35.601	4,625,700
2016-12-28	52.120	52.260	51.780	51.780	35.934	8,111,900
2016-12-27	52.330	52.390	52.200	52.310	36.108	3,135,800
2016-12-23	52.290	52.330	52.070	52.200	36.032	3,773,200
2016-12-22	51.990	52.280	51.970	52.150	35.997	5,141,200
2016-12-21	52.470	52.500	52.170	52.170	36.011	3,871,600
2016-12-20	52.130	52.680	52.060	52.540	36.266	6,144,300
2016-12-19	51.590	51.980	51.380	51.870	35.804	5,439,400
2016-12-16	52.230	52.230	51.610	51.740	35.714	11,033,300
2016-12-15	51.970	52.310	51.480	51.980	35.880	7,602,000
2016-12-14	51.310	52.300	51.190	51.730	35.707	9,356,800
2016-12-13	51.730	51.920	51.190	51.700	35.687	7,358,600
2016-12-12	51.890	52.100	51.450	51.580	35.604	6,113,400
2016-12-09	51.900	52.080	51.590	52.040	35.921	8,612,900
2016-12-08	51.560	52.290	51.560	51.900	35.825	10,423,500
2016-12-07	50.740	51.400	50.490	51.360	35.452	9,559,000
2016-12-06	50.530	50.770	50.230	50.730	35.017	9,259,100
2016-12-05	50.410	50.630	50.190	50.360	34.762	7,209,600
2016-12-02	50.350	50.420	49.840	50.000	34.513	5,864,800
2016-12-01	49.810	50.620	49.630	50.390	34.782	10,571,300
2016-11-30	49.570	49.770	49.430	49.620	34.251	6,887,100
2016-11-29	49.120	49.350	49.010	49.100	33.892	5,726,600
2016-11-28	49.140	49.450	48.780	48.900	33.754	5,887,300
2016-11-25	49.360	49.500	49.120	49.420	34.113	2,631,500
2016-11-23	49.300	49.500	49.080	49.350	34.064	7,053,400
2016-11-22	49.270	49.570	48.770	49.030	33.844	10,580,100
2016-11-21	49.320	49.390	49.010	49.280	34.016	5,184,100
2016-11-18	48.740	49.400	48.660	49.230	33.982	9,090,500
2016-11-17	48.100	48.770	47.980	48.680	33.602	9,369,800
2016-11-16	47.590	48.390	47.590	47.870	33.043	10,900,900
2016-11-15	48.260	48.730	48.040	48.700	33.616	13,446,700
2016-11-14	48.070	48.750	47.810	48.730	33.636	15,228,100
2016-11-11	47.570	47.960	47.430	47.900	33.064	9,661,100
2016-11-10	47.050	48.500	46.980	47.610	32.863	17,493,900
2016-11-09	45.450	46.930	45.130	46.670	32.215	14,953,300
2016-11-08	44.780	45.090	44.590	44.980	31.048	4,516,300
2016-11-07	44.660	44.930	44.650	44.920	31.007	6,908,800
2016-11-04	44.150	44.400	43.830	43.930	30.323	6,284,100
2016-11-03	44.010	44.480	43.930	44.050	30.406	5,532,800
2016-11-02	44.240	44.330	43.920	44.000	30.372	7,794,000
2016-11-01	44.880	45.000	44.100	44.460	30.689	9,440,300
2016-10-31	44.820	44.960	44.690	44.760	30.896	7,262,200
2016-10-28	44.790	44.910	44.390	44.640	30.813	8,548,400
2016-10-27	44.430	45.140	44.380	44.700	30.855	12,715,600
2016-10-26	43.720	44.370	43.700	44.230	30.530	6,012,500
2016-10-25	43.960	44.170	43.780	43.840	30.261	5,589,600
2016-10-24	44.080	44.150	43.940	44.020	30.385	4,919,500
2016-10-21	43.590	43.890	43.500	43.850	30.268	6,422,300
2016-10-20	43.590	44.090	43.520	43.950	30.337	8,553,000
2016-10-19	44.190	44.190	42.850	43.580	30.082	10,319,300
2016-10-18	43.140	43.200	42.830	43.010	29.688	6,297,900
2016-10-17	42.880	43.070	42.520	42.720	29.488	6,288,100

← NewerPage 42 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.