Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	42.240	42.840	42.240	42.590	28.661	5,523,800
2015-10-30	42.980	42.990	42.070	42.180	28.385	9,148,400
2015-10-29	42.980	43.220	42.810	43.000	28.937	5,574,500
2015-10-28	42.200	43.230	42.090	43.060	28.978	9,443,400
2015-10-27	42.260	42.460	41.900	42.100	28.332	5,796,000
2015-10-26	42.540	42.780	42.230	42.520	28.614	5,262,000
2015-10-23	42.150	42.680	41.840	42.620	28.681	9,879,400
2015-10-22	41.360	42.280	41.360	41.840	28.157	7,961,800
2015-10-21	41.490	41.740	41.070	41.100	27.659	8,864,500
2015-10-20	40.840	41.510	40.750	41.250	27.760	6,848,700
2015-10-19	40.640	41.110	40.630	40.730	27.410	7,749,200
2015-10-16	41.190	41.540	40.680	40.770	27.437	12,933,500
2015-10-15	41.220	41.640	40.680	41.010	27.598	12,242,600
2015-10-14	41.330	41.370	40.380	40.500	27.255	10,003,800
2015-10-13	41.480	41.610	41.330	41.430	27.881	4,328,700
2015-10-12	41.670	41.810	41.420	41.630	28.015	3,788,000
2015-10-09	42.030	42.100	41.350	41.580	27.982	4,307,300
2015-10-08	41.560	41.960	41.390	41.900	28.197	5,017,900
2015-10-07	41.790	42.080	41.550	41.790	28.123	4,870,400
2015-10-06	41.450	41.700	41.320	41.490	27.921	5,352,300
2015-10-05	41.140	41.640	41.070	41.560	27.968	6,488,900
2015-10-02	39.980	40.750	39.280	40.750	27.423	15,273,500
2015-10-01	41.020	41.310	40.530	41.130	27.679	6,274,100
2015-09-30	41.140	41.260	40.760	41.010	27.598	8,825,200
2015-09-29	40.520	40.720	40.180	40.650	27.356	6,411,300
2015-09-28	41.150	41.340	40.300	40.420	27.201	9,427,500
2015-09-25	41.470	42.010	41.300	41.670	27.871	8,788,400
2015-09-24	40.590	40.850	40.200	40.760	27.262	8,418,500
2015-09-23	41.060	41.240	40.840	41.060	27.463	3,917,700
2015-09-22	40.780	41.210	40.700	41.100	27.489	8,851,600
2015-09-21	41.470	41.670	41.110	41.520	27.770	8,472,100
2015-09-18	41.100	41.280	40.740	41.170	27.536	33,377,500
2015-09-17	42.410	42.690	41.460	41.660	27.864	15,542,700
2015-09-16	41.960	42.410	41.750	42.360	28.332	7,683,400
2015-09-15	41.140	42.190	41.100	42.000	28.091	11,631,300
2015-09-14	40.910	41.160	40.740	40.920	27.369	8,854,000
2015-09-11	40.940	41.090	40.540	41.060	27.463	8,327,100
2015-09-10	40.690	41.430	40.650	41.100	27.489	9,575,000
2015-09-09	41.910	42.020	40.790	40.880	27.342	7,780,300
2015-09-08	41.400	41.460	40.800	41.430	27.710	11,072,300
2015-09-04	40.860	41.000	40.210	40.550	27.121	8,078,400
2015-09-03	41.170	41.930	41.100	41.440	27.717	6,721,200
2015-09-02	40.960	41.100	40.430	41.020	27.436	6,052,700
2015-09-01	41.340	41.420	40.000	40.270	26.934	12,097,800
2015-08-31	42.300	42.570	42.200	42.350	28.325	6,342,200
2015-08-28	42.430	42.740	42.260	42.590	28.486	6,053,700
2015-08-27	41.890	42.630	41.720	42.580	28.479	9,832,900
2015-08-26	40.660	41.480	40.140	41.410	27.697	12,679,500
2015-08-25	42.040	42.140	39.720	39.760	26.593	16,313,700
2015-08-24	40.320	41.970	38.810	40.750	27.255	19,382,200
2015-08-21	43.640	43.810	42.760	42.780	28.613	10,079,800
2015-08-20	44.880	44.900	44.100	44.100	29.496	7,724,500
2015-08-19	45.540	45.810	45.260	45.360	30.339	6,057,400
2015-08-18	45.670	45.840	45.550	45.750	30.599	3,762,100
2015-08-17	45.300	45.860	45.210	45.650	30.533	4,527,200
2015-08-14	45.070	45.640	45.000	45.600	30.499	4,583,500
2015-08-13	44.970	45.180	44.790	45.070	30.145	3,450,700
2015-08-12	45.120	45.120	44.260	44.890	30.024	5,657,200
2015-08-11	45.500	45.720	45.250	45.400	30.365	5,351,800
2015-08-10	45.460	46.020	45.440	46.020	30.780	5,260,300

← NewerPage 47 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.