Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	43.850	44.240	43.720	44.140	29.354	5,966,400
2015-05-12	43.500	43.950	43.230	43.900	29.194	6,714,700
2015-05-11	43.770	43.980	43.710	43.750	29.094	3,953,800
2015-05-08	43.350	43.880	43.180	43.860	29.167	5,162,100
2015-05-07	43.090	43.230	42.810	43.100	28.662	4,677,400
2015-05-06	43.650	43.650	42.830	43.100	28.662	4,800,200
2015-05-05	43.350	43.790	43.240	43.250	28.762	5,444,900
2015-05-04	43.070	43.590	42.970	43.540	28.955	5,120,000
2015-05-01	43.000	43.190	42.760	42.910	28.536	3,736,600
2015-04-30	42.940	43.180	42.590	42.870	28.509	6,455,300
2015-04-29	42.700	43.220	42.690	42.980	28.582	5,639,500
2015-04-28	42.560	42.960	42.400	42.870	28.509	5,804,400
2015-04-27	42.840	43.040	42.540	42.560	28.303	5,703,900
2015-04-24	42.670	42.860	42.490	42.740	28.423	6,454,900
2015-04-23	42.670	43.000	42.520	42.820	28.476	6,878,300
2015-04-22	42.680	42.950	42.260	42.830	28.482	5,518,100
2015-04-21	42.900	42.990	42.460	42.500	28.263	6,165,600
2015-04-20	42.720	42.930	42.600	42.760	28.436	5,703,100
2015-04-17	42.650	42.750	42.120	42.440	28.223	9,390,500
2015-04-16	43.380	43.380	42.520	42.940	28.556	10,147,100
2015-04-15	43.110	43.880	43.040	43.430	28.882	10,906,400
2015-04-14	43.800	44.040	43.320	43.530	28.948	7,541,800
2015-04-13	43.810	44.180	43.660	44.090	29.320	6,135,300
2015-04-10	43.500	43.760	43.310	43.750	29.094	4,030,200
2015-04-09	43.280	43.590	43.120	43.570	28.975	3,702,700
2015-04-08	43.370	43.620	43.310	43.430	28.882	3,820,400
2015-04-07	43.370	43.540	43.190	43.350	28.828	4,355,400
2015-04-06	43.010	43.540	42.860	43.320	28.808	5,942,800
2015-04-02	43.470	43.860	43.380	43.710	29.068	4,470,700
2015-04-01	43.540	43.610	43.120	43.490	28.921	6,130,100
2015-03-31	43.470	43.840	43.340	43.670	29.041	5,714,100
2015-03-30	43.080	44.030	43.070	43.790	29.121	6,236,700
2015-03-27	43.060	43.080	42.710	42.860	28.502	4,816,300
2015-03-26	43.240	43.470	42.730	43.250	28.599	6,705,900
2015-03-25	44.130	44.210	43.410	43.420	28.711	6,434,700
2015-03-24	44.580	44.680	44.200	44.200	29.227	4,844,500
2015-03-23	44.910	45.080	44.700	44.710	29.564	6,753,900
2015-03-20	44.610	45.060	44.430	44.860	29.663	10,343,100
2015-03-19	44.810	44.810	44.220	44.440	29.386	7,568,500
2015-03-18	44.690	45.160	44.500	44.850	29.657	8,831,300
2015-03-17	44.690	45.000	44.460	44.950	29.723	4,972,800
2015-03-16	44.510	45.070	44.370	44.970	29.736	6,022,300
2015-03-13	44.460	44.540	43.950	44.290	29.287	5,593,800
2015-03-12	44.130	44.500	43.880	44.470	29.406	9,056,800
2015-03-11	43.850	44.040	43.570	43.750	28.929	6,232,400
2015-03-10	44.480	44.490	43.710	43.710	28.903	5,399,300
2015-03-09	44.680	45.010	44.650	44.890	29.683	5,090,500
2015-03-06	44.640	45.460	44.540	44.670	29.538	7,189,100
2015-03-05	44.440	44.620	44.200	44.580	29.478	4,148,900
2015-03-04	44.510	44.570	44.260	44.410	29.366	5,553,200
2015-03-03	44.630	44.840	44.480	44.750	29.591	4,142,800
2015-03-02	44.610	44.880	44.450	44.880	29.677	4,716,900
2015-02-27	44.860	44.990	44.600	44.610	29.498	4,626,000
2015-02-26	44.800	44.990	44.630	44.930	29.710	4,133,900
2015-02-25	44.780	44.940	44.610	44.840	29.650	3,773,000
2015-02-24	44.540	44.860	44.500	44.720	29.571	5,083,600
2015-02-23	44.440	44.500	44.210	44.480	29.412	3,994,500
2015-02-20	44.080	44.650	43.830	44.620	29.505	7,120,800
2015-02-19	44.470	44.570	44.120	44.320	29.306	5,012,900
2015-02-18	44.930	45.100	44.460	44.530	29.445	5,182,800

← NewerPage 49 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.