Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	39.310	40.080	39.200	40.060	27.119	11,718,800
2016-01-28	39.510	39.800	39.000	39.220	26.551	8,983,600
2016-01-27	39.120	39.990	38.830	39.180	26.524	7,619,400
2016-01-26	38.440	39.270	38.290	39.020	26.415	7,659,000
2016-01-25	39.290	39.350	38.230	38.290	25.921	10,258,700
2016-01-22	39.300	39.630	39.030	39.370	26.652	8,942,900
2016-01-21	38.940	39.450	38.490	38.520	26.077	12,508,900
2016-01-20	38.300	39.330	38.260	38.870	26.314	13,476,300
2016-01-19	39.470	39.870	38.750	39.130	26.490	11,311,300
2016-01-15	38.010	39.440	37.970	39.050	26.436	14,534,000
2016-01-14	39.600	40.210	39.110	39.930	27.031	13,490,300
2016-01-13	40.920	41.040	38.950	39.010	26.409	11,910,700
2016-01-12	40.400	40.660	39.690	40.620	27.498	9,915,500
2016-01-11	40.010	40.110	39.480	39.860	26.984	6,668,800
2016-01-08	40.640	40.710	39.620	39.700	26.876	8,475,200
2016-01-07	40.310	40.670	39.890	40.270	27.262	9,959,800
2016-01-06	41.040	41.570	40.810	41.050	27.790	6,779,600
2016-01-05	41.470	41.720	41.190	41.680	28.216	7,654,400
2016-01-04	41.750	41.820	41.110	41.480	28.081	9,258,100
2015-12-31	42.790	43.140	42.650	42.670	28.886	4,483,800
2015-12-30	43.370	43.510	42.970	43.010	29.116	4,750,500
2015-12-29	43.150	43.610	43.140	43.520	29.462	4,912,000
2015-12-28	43.240	43.350	42.740	43.050	28.971	5,828,500
2015-12-24	43.380	43.590	43.350	43.420	29.220	2,170,100
2015-12-23	43.090	43.490	42.870	43.480	29.260	4,846,400
2015-12-22	42.910	42.920	42.170	42.700	28.735	5,041,000
2015-12-21	42.660	42.980	42.160	42.590	28.661	5,610,500
2015-12-18	43.540	43.580	42.350	42.360	28.507	14,632,800
2015-12-17	44.520	44.580	43.830	43.830	29.496	6,896,700
2015-12-16	43.930	44.490	43.410	44.360	29.852	10,016,800
2015-12-15	42.990	43.840	42.920	43.670	29.388	6,971,200
2015-12-14	42.300	42.560	41.840	42.430	28.554	7,422,800
2015-12-11	42.510	42.770	41.940	42.220	28.412	6,531,700
2015-12-10	43.060	43.590	42.790	43.180	29.058	6,256,600
2015-12-09	43.240	43.810	42.720	43.010	28.944	6,713,400
2015-12-08	43.830	44.020	43.360	43.550	29.307	6,751,100
2015-12-07	44.140	44.370	43.770	44.110	29.684	5,728,900
2015-12-04	43.460	44.420	43.370	44.340	29.839	8,421,400
2015-12-03	43.970	43.970	43.050	43.200	29.072	5,560,600
2015-12-02	44.360	44.450	43.690	43.770	29.455	6,301,200
2015-12-01	44.140	44.430	43.890	44.310	29.819	4,913,800
2015-11-30	43.930	44.120	43.740	43.890	29.536	7,461,700
2015-11-27	43.870	43.990	43.570	43.900	29.543	2,093,500
2015-11-25	43.900	43.940	43.640	43.770	29.455	4,284,600
2015-11-24	43.570	43.990	43.390	43.860	29.516	5,955,300
2015-11-23	44.060	44.180	43.690	43.780	29.462	6,032,900
2015-11-20	44.390	44.410	43.940	44.040	29.637	6,977,400
2015-11-19	43.910	44.270	43.740	44.150	29.711	6,414,200
2015-11-18	43.110	43.980	42.940	43.890	29.536	8,560,200
2015-11-17	43.180	43.490	42.830	43.020	28.951	6,457,700
2015-11-16	42.370	43.130	42.260	43.110	29.011	6,042,600
2015-11-13	42.490	42.810	42.240	42.380	28.520	6,646,000
2015-11-12	43.040	43.070	42.680	42.720	28.749	6,991,800
2015-11-11	43.620	43.740	43.200	43.330	29.159	4,852,700
2015-11-10	43.190	43.530	43.080	43.360	29.179	6,170,200
2015-11-09	43.740	43.860	43.030	43.340	29.166	6,781,300
2015-11-06	43.720	44.240	43.500	43.720	29.422	12,058,000
2015-11-05	42.620	42.820	42.360	42.630	28.688	6,377,500
2015-11-04	42.730	42.920	42.490	42.620	28.681	4,060,800
2015-11-03	42.600	42.870	42.230	42.700	28.735	3,559,200

← NewerPage 46 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.