Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	45.220	45.490	44.840	45.110	30.171	4,616,600
2015-08-06	45.540	45.710	45.120	45.210	30.238	3,566,700
2015-08-05	45.530	45.730	45.260	45.430	30.385	3,765,000
2015-08-04	45.050	45.480	44.970	45.220	30.245	4,705,900
2015-08-03	45.130	45.240	44.790	45.080	30.151	5,964,000
2015-07-31	45.120	45.280	44.920	45.210	30.238	6,633,800
2015-07-30	44.800	45.140	44.800	45.060	30.138	6,096,800
2015-07-29	44.730	45.110	44.680	45.010	30.104	7,108,900
2015-07-28	45.030	45.070	44.560	44.730	29.917	7,497,300
2015-07-27	44.980	45.030	44.700	44.800	29.964	5,963,500
2015-07-24	45.560	45.710	45.250	45.280	30.285	6,900,900
2015-07-23	45.910	46.200	45.580	45.660	30.539	7,656,400
2015-07-22	45.680	46.110	45.630	45.950	30.733	7,022,300
2015-07-21	45.880	46.030	45.610	45.740	30.593	5,547,800
2015-07-20	45.960	46.140	45.780	45.840	30.660	5,571,000
2015-07-17	45.620	46.010	45.530	45.850	30.666	7,157,000
2015-07-16	45.880	46.260	45.770	45.860	30.673	10,761,600
2015-07-15	43.960	45.810	43.900	45.530	30.452	16,088,700
2015-07-14	43.710	43.950	43.530	43.880	29.349	8,762,300
2015-07-13	43.740	43.900	43.570	43.830	29.315	6,065,500
2015-07-10	43.760	43.810	43.260	43.440	29.054	5,414,600
2015-07-09	43.290	43.440	42.940	42.960	28.733	6,403,200
2015-07-08	43.240	43.240	42.650	42.670	28.539	6,207,200
2015-07-07	43.480	43.550	42.920	43.470	29.074	8,586,900
2015-07-06	43.150	43.650	43.050	43.600	29.161	6,146,600
2015-07-02	44.090	44.140	43.470	43.620	29.175	4,843,000
2015-07-01	43.920	44.180	43.740	44.150	29.529	6,025,200
2015-06-30	43.840	44.190	43.310	43.400	29.028	7,549,700
2015-06-29	43.910	44.200	43.390	43.410	29.034	7,302,000
2015-06-26	44.530	44.790	44.450	44.510	29.770	6,822,400
2015-06-25	44.800	45.040	44.550	44.560	29.633	5,714,100
2015-06-24	44.840	45.090	44.700	44.740	29.753	5,960,700
2015-06-23	45.180	45.290	44.960	45.100	29.992	4,544,600
2015-06-22	44.960	45.200	44.830	44.980	29.912	5,213,600
2015-06-19	44.590	44.820	44.330	44.640	29.686	14,699,700
2015-06-18	44.710	45.060	44.410	44.780	29.779	8,892,500
2015-06-17	44.760	45.070	44.560	44.640	29.686	8,008,000
2015-06-16	44.280	44.640	44.270	44.590	29.653	5,831,700
2015-06-15	44.320	44.600	44.130	44.400	29.527	6,290,000
2015-06-12	44.750	44.880	44.500	44.780	29.779	4,763,500
2015-06-11	44.850	45.110	44.680	44.850	29.826	7,059,500
2015-06-10	44.280	45.040	44.270	44.810	29.799	7,944,500
2015-06-09	43.770	44.370	43.590	44.070	29.307	6,495,900
2015-06-08	43.880	44.160	43.640	43.660	29.034	5,831,400
2015-06-05	43.870	44.490	43.830	43.990	29.254	7,470,100
2015-06-04	43.790	43.930	43.410	43.490	28.921	6,980,900
2015-06-03	43.320	44.040	43.200	43.970	29.241	8,312,800
2015-06-02	42.870	43.290	42.700	43.130	28.682	4,290,600
2015-06-01	43.250	43.390	42.770	42.970	28.576	5,242,000
2015-05-29	43.760	43.780	43.060	43.110	28.669	7,785,600
2015-05-28	43.750	43.820	43.460	43.700	29.061	4,846,200
2015-05-27	43.580	44.060	43.460	43.860	29.167	5,808,500
2015-05-26	43.540	43.600	43.230	43.370	28.842	7,536,400
2015-05-22	43.860	43.960	43.540	43.570	28.975	6,133,800
2015-05-21	44.010	44.110	43.830	43.860	29.167	5,960,000
2015-05-20	44.600	44.650	44.000	44.090	29.320	8,055,700
2015-05-19	44.410	44.730	44.280	44.690	29.719	4,555,700
2015-05-18	43.970	44.280	43.920	44.200	29.394	5,101,200
2015-05-15	44.400	44.470	43.730	43.930	29.214	4,966,300
2015-05-14	44.360	44.450	44.070	44.380	29.513	4,147,400

← NewerPage 48 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.