Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	41.970	42.180	41.830	41.880	28.720	5,118,000
2016-07-20	42.100	42.160	41.900	41.970	28.781	4,924,300
2016-07-19	41.710	42.040	41.600	41.970	28.781	6,774,600
2016-07-18	41.730	42.090	41.730	41.880	28.720	8,616,200
2016-07-15	42.400	42.500	41.440	41.890	28.726	9,964,700
2016-07-14	41.380	41.510	41.170	41.250	28.287	12,183,400
2016-07-13	40.750	40.900	40.470	40.630	27.862	6,239,600
2016-07-12	40.560	40.860	40.530	40.670	27.890	6,378,100
2016-07-11	40.400	40.530	40.240	40.300	27.636	4,417,200
2016-07-08	39.840	40.260	39.840	40.090	27.492	6,015,200
2016-07-07	39.160	39.620	39.020	39.230	26.902	5,510,600
2016-07-06	38.730	39.320	38.630	39.200	26.882	6,255,700
2016-07-05	39.670	39.780	38.900	39.060	26.786	5,955,900
2016-07-01	40.150	40.260	39.910	40.060	27.471	4,684,400
2016-06-30	39.970	40.340	39.590	40.330	27.657	8,765,100
2016-06-29	39.590	39.750	39.140	39.680	27.211	6,242,200
2016-06-28	39.090	39.220	38.480	39.080	26.799	10,100,600
2016-06-27	39.230	39.260	38.490	38.690	26.357	12,952,100
2016-06-24	40.220	41.120	39.830	39.860	27.154	13,335,700
2016-06-23	41.920	42.240	41.880	42.230	28.769	7,393,700
2016-06-22	41.350	41.870	41.320	41.350	28.169	4,486,900
2016-06-21	41.480	41.510	41.090	41.370	28.183	4,447,800
2016-06-20	41.750	42.000	41.160	41.220	28.081	5,766,200
2016-06-17	41.060	41.320	40.790	41.110	28.006	8,413,000
2016-06-16	40.650	41.080	40.340	41.060	27.972	6,458,800
2016-06-15	41.250	41.620	40.980	41.020	27.944	7,863,900
2016-06-14	41.530	41.770	40.950	41.190	28.060	8,446,000
2016-06-13	41.710	42.120	41.670	41.680	28.394	6,665,600
2016-06-10	42.030	42.220	41.870	41.960	28.585	7,329,300
2016-06-09	42.460	42.580	42.030	42.540	28.980	5,936,900
2016-06-08	42.640	43.010	42.630	42.810	29.164	5,017,300
2016-06-07	42.940	43.000	42.660	42.660	29.062	7,264,000
2016-06-06	42.450	43.150	42.310	42.880	29.211	7,748,500
2016-06-03	42.280	42.510	41.770	42.370	28.864	11,485,600
2016-06-02	42.880	43.100	42.700	43.060	29.334	4,216,500
2016-06-01	42.450	43.060	42.330	43.000	29.293	5,170,800
2016-05-31	43.160	43.200	42.650	42.820	29.171	6,605,800
2016-05-27	42.780	42.950	42.630	42.950	29.259	3,905,000
2016-05-26	42.910	43.050	42.590	42.670	29.068	4,372,000
2016-05-25	42.580	43.230	42.520	42.960	29.266	7,808,000
2016-05-24	42.010	42.480	41.860	42.280	28.803	5,611,200
2016-05-23	41.750	41.870	41.420	41.660	28.380	6,422,300
2016-05-20	41.740	42.200	41.640	41.740	28.435	5,781,200
2016-05-19	41.400	41.700	41.030	41.520	28.285	9,545,400
2016-05-18	40.750	41.770	40.700	41.620	28.353	12,622,500
2016-05-17	41.380	41.430	40.570	40.720	27.740	14,339,300
2016-05-16	41.240	41.960	41.120	41.690	28.401	16,492,400
2016-05-13	41.790	42.110	41.230	41.430	28.224	6,980,600
2016-05-12	42.120	42.310	41.700	41.940	28.571	7,285,100
2016-05-11	41.900	42.380	41.870	41.870	28.523	5,832,800
2016-05-10	41.740	42.160	41.660	42.060	28.653	6,413,000
2016-05-09	41.610	42.000	41.480	41.540	28.299	4,297,100
2016-05-06	41.410	41.810	41.360	41.780	28.462	5,306,400
2016-05-05	41.820	42.000	41.540	41.650	28.374	5,947,600
2016-05-04	42.040	42.280	41.390	41.720	28.421	8,835,600
2016-05-03	42.330	42.560	42.000	42.500	28.953	6,581,800
2016-05-02	43.020	43.160	42.620	42.970	29.273	8,866,500
2016-04-29	42.830	43.080	42.470	42.690	29.082	10,576,000
2016-04-28	43.040	43.560	42.930	43.130	29.382	6,641,400
2016-04-27	43.380	43.940	43.260	43.530	29.654	9,686,600

← NewerPage 44 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.