Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	43.320	43.440	42.720	42.850	29.578	5,785,400
2016-10-13	43.010	43.010	42.370	42.880	29.598	6,522,000
2016-10-12	43.360	43.680	43.280	43.400	29.957	4,025,200
2016-10-11	43.790	43.840	43.060	43.290	29.881	6,334,700
2016-10-10	43.920	43.990	43.670	43.800	30.233	4,797,400
2016-10-07	43.890	43.960	43.390	43.700	30.164	6,560,300
2016-10-06	43.750	44.000	43.450	43.890	30.296	12,170,200
2016-10-05	43.060	43.810	43.020	43.650	30.130	6,858,500
2016-10-04	42.740	43.150	42.510	42.850	29.578	8,364,700
2016-10-03	42.690	42.820	42.450	42.660	29.447	5,421,900
2016-09-30	42.700	43.160	42.580	42.890	29.605	7,613,600
2016-09-29	42.660	43.240	42.350	42.480	29.322	7,683,900
2016-09-28	42.790	42.970	42.380	42.810	29.550	4,482,600
2016-09-27	42.320	42.920	42.170	42.900	29.419	6,747,800
2016-09-26	42.690	42.780	42.400	42.470	29.124	8,526,200
2016-09-23	42.750	43.270	42.700	42.960	29.460	5,960,300
2016-09-22	43.370	43.540	43.130	43.170	29.604	4,788,200
2016-09-21	43.250	43.430	42.970	43.260	29.666	7,157,000
2016-09-20	43.180	43.250	42.820	43.020	29.501	7,091,700
2016-09-19	42.740	43.130	42.580	42.860	29.392	5,492,600
2016-09-16	42.730	42.790	42.410	42.600	29.213	9,204,900
2016-09-15	42.440	43.110	42.180	43.030	29.508	10,474,900
2016-09-14	43.160	43.440	42.870	42.920	29.433	6,161,400
2016-09-13	43.310	43.460	42.960	43.230	29.645	7,898,600
2016-09-12	43.190	43.910	42.830	43.800	30.036	9,276,000
2016-09-09	43.840	43.960	43.410	43.410	29.769	6,671,200
2016-09-08	43.630	43.940	43.580	43.840	30.064	6,421,700
2016-09-07	43.740	43.880	43.570	43.660	29.940	7,524,200
2016-09-06	44.120	44.180	43.610	43.860	30.077	6,601,800
2016-09-02	44.200	44.220	43.930	44.160	30.283	4,264,200
2016-09-01	44.250	44.260	43.660	44.030	30.194	5,195,500
2016-08-31	44.100	44.230	43.750	44.150	30.276	6,994,700
2016-08-30	43.820	44.100	43.780	44.080	30.228	5,560,600
2016-08-29	43.510	44.110	43.510	43.840	30.064	7,241,300
2016-08-26	43.450	43.630	43.190	43.400	29.762	6,590,700
2016-08-25	43.280	43.550	43.250	43.400	29.762	5,771,900
2016-08-24	43.500	43.660	43.170	43.240	29.652	8,589,800
2016-08-23	43.450	43.660	43.430	43.440	29.789	4,160,100
2016-08-22	43.200	43.400	43.170	43.370	29.741	3,386,600
2016-08-19	43.160	43.410	43.010	43.350	29.728	3,977,100
2016-08-18	43.110	43.290	43.040	43.220	29.638	4,651,800
2016-08-17	43.080	43.380	43.020	43.220	29.638	6,347,800
2016-08-16	42.740	43.130	42.720	43.020	29.501	4,833,000
2016-08-15	42.770	43.040	42.770	42.980	29.474	5,279,100
2016-08-12	42.480	42.770	42.390	42.730	29.302	4,349,200
2016-08-11	42.660	42.920	42.420	42.820	29.364	6,211,600
2016-08-10	42.940	42.990	42.440	42.500	29.145	3,746,800
2016-08-09	42.940	43.050	42.730	42.830	29.371	3,698,200
2016-08-08	42.990	43.150	42.860	42.940	29.446	4,461,200
2016-08-05	42.630	42.970	42.370	42.970	29.467	7,568,900
2016-08-04	42.030	42.260	41.960	42.030	28.822	4,167,700
2016-08-03	41.550	42.250	41.470	42.130	28.891	6,723,200
2016-08-02	41.510	41.680	41.130	41.430	28.411	5,858,300
2016-08-01	42.150	42.220	41.610	41.680	28.582	5,488,900
2016-07-29	41.920	42.340	41.920	42.170	28.918	5,802,700
2016-07-28	41.880	42.210	41.710	42.080	28.857	3,934,900
2016-07-27	41.960	42.200	41.870	42.010	28.809	5,483,500
2016-07-26	41.820	42.150	41.770	41.970	28.781	4,879,500
2016-07-25	42.100	42.180	41.790	41.970	28.781	4,752,800
2016-07-22	41.980	42.250	41.830	42.190	28.932	5,021,500

← NewerPage 43 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.