Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	43.080	43.490	42.910	43.370	29.545	7,899,800
2016-04-25	43.030	43.180	42.760	43.050	29.327	8,605,600
2016-04-22	42.700	43.430	42.610	43.300	29.498	9,262,200
2016-04-21	42.650	42.800	42.400	42.560	28.993	10,082,300
2016-04-20	41.960	42.940	41.790	42.730	29.109	9,576,200
2016-04-19	41.480	41.930	41.390	41.910	28.551	11,362,100
2016-04-18	41.030	41.300	40.840	41.210	28.074	7,566,400
2016-04-15	41.450	41.560	40.950	41.100	27.999	7,052,600
2016-04-14	41.000	41.650	40.920	41.280	28.121	9,317,500
2016-04-13	40.770	41.420	40.670	41.100	27.999	10,469,400
2016-04-12	39.740	40.350	39.550	40.260	27.427	7,661,500
2016-04-11	39.580	40.040	39.410	39.530	26.929	7,321,300
2016-04-08	39.480	39.850	39.280	39.380	26.827	4,990,500
2016-04-07	39.750	39.810	38.830	39.100	26.636	8,354,600
2016-04-06	39.900	40.130	39.570	40.090	27.311	5,286,600
2016-04-05	40.250	40.410	39.840	40.050	27.284	6,223,900
2016-04-04	40.680	40.850	40.420	40.680	27.713	4,685,300
2016-04-01	40.310	40.780	40.000	40.700	27.726	5,211,800
2016-03-31	40.860	41.030	40.470	40.590	27.651	6,579,000
2016-03-30	40.610	41.210	40.540	40.990	27.924	6,293,200
2016-03-29	40.310	40.470	39.790	40.390	27.515	5,840,700
2016-03-28	40.840	40.960	40.520	40.690	27.546	4,147,000
2016-03-24	40.730	40.840	40.460	40.780	27.607	6,331,000
2016-03-23	41.200	41.530	41.060	41.190	27.884	6,761,800
2016-03-22	41.020	41.540	40.810	41.320	27.972	5,769,700
2016-03-21	41.230	41.490	41.060	41.380	28.013	5,207,100
2016-03-18	41.000	41.420	40.860	41.320	27.972	10,078,900
2016-03-17	40.380	40.780	40.050	40.690	27.546	6,841,300
2016-03-16	40.640	41.120	40.370	40.540	27.444	6,001,700
2016-03-15	40.140	40.840	40.070	40.790	27.614	7,049,600
2016-03-14	40.470	40.590	39.970	40.490	27.410	6,349,500
2016-03-11	39.930	40.490	39.610	40.460	27.390	7,774,800
2016-03-10	39.940	40.190	39.080	39.510	26.747	7,442,900
2016-03-09	40.140	40.140	39.620	39.760	26.916	5,476,200
2016-03-08	40.220	40.380	39.740	39.850	26.977	6,094,400
2016-03-07	40.650	40.930	40.490	40.770	27.600	4,287,500
2016-03-04	40.910	41.210	40.610	41.030	27.776	6,128,000
2016-03-03	40.480	40.780	40.220	40.770	27.600	5,694,800
2016-03-02	39.990	40.530	39.840	40.530	27.438	7,465,500
2016-03-01	38.690	39.900	38.690	39.900	27.011	6,569,500
2016-02-29	39.250	39.310	38.510	38.520	26.077	7,400,600
2016-02-26	39.490	39.770	39.090	39.290	26.598	7,200,000
2016-02-25	38.620	39.140	38.470	39.140	26.497	6,335,600
2016-02-24	38.270	38.540	37.480	38.440	26.023	9,220,400
2016-02-23	39.950	40.080	38.820	38.870	26.314	9,226,400
2016-02-22	39.460	40.390	39.460	40.230	27.234	8,157,300
2016-02-19	39.280	39.730	39.060	39.460	26.713	10,983,400
2016-02-18	40.090	40.140	39.310	39.490	26.733	7,672,200
2016-02-17	40.610	40.710	40.070	40.120	27.160	7,865,000
2016-02-16	39.650	40.520	39.280	40.190	27.207	11,233,000
2016-02-12	38.240	39.150	38.000	39.100	26.469	12,455,600
2016-02-11	38.000	38.080	37.070	37.450	25.352	12,474,900
2016-02-10	39.940	40.290	39.020	39.040	26.429	9,332,000
2016-02-09	38.840	39.710	38.520	39.400	26.673	12,758,700
2016-02-08	39.670	40.040	38.970	39.530	26.761	13,886,300
2016-02-05	40.200	40.550	39.940	40.090	27.140	10,218,300
2016-02-04	39.280	40.200	39.170	40.110	27.153	9,291,000
2016-02-03	38.930	39.340	37.980	39.280	26.591	10,534,100
2016-02-02	39.270	39.270	38.590	38.750	26.233	6,987,700
2016-02-01	39.890	40.020	39.550	39.800	26.943	6,241,800

← NewerPage 45 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.