See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← USB stock page

Us Bancorp De historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0746.62047.34046.47047.32045.5676,870,400
2025-11-0646.79047.18046.49046.85045.1157,170,000
2025-11-0546.43047.01046.02046.74045.0095,577,200
2025-11-0446.45046.99046.16046.43044.7107,204,300
2025-11-0346.55046.81045.98046.62044.89310,455,200
2025-10-3146.43046.87046.08046.68044.9519,636,200
2025-10-3046.65047.71046.61046.84045.1057,191,000
2025-10-2946.91047.49046.37046.64044.9128,829,500
2025-10-2847.54047.67047.09047.27045.5197,549,200
2025-10-2748.44048.49047.50047.80046.02910,275,400
2025-10-2448.21048.61048.13048.26046.47210,982,500
2025-10-2347.66047.88047.09047.82046.04912,065,700
2025-10-2247.65047.84047.07047.33045.5778,497,400
← NewerPage 5 of 5 · 253 trading days

Stock splits

DateSplit (new : old)
1999-04-163:1
1997-01-163:1

Dividends

Ex-dateAmount
2026-09-300.5400 USD
2026-06-300.5200 USD
2026-03-310.5200 USD
2025-12-310.5200 USD
2025-09-300.5200 USD
2025-06-300.5000 USD
2025-03-310.5000 USD
2024-12-310.5000 USD
2024-09-300.5000 USD
2024-06-280.4900 USD
2024-03-270.4900 USD
2023-12-280.4900 USD
2023-09-280.4800 USD
2023-06-290.4800 USD
2023-03-300.4800 USD
2022-12-290.4800 USD
2022-09-290.4800 USD
2022-06-290.4600 USD
2022-03-300.4600 USD
2021-12-300.4600 USD
2021-09-290.4600 USD
2021-06-290.4200 USD
2021-03-300.4200 USD
2020-12-300.4200 USD
2020-09-290.4200 USD
2020-06-290.4200 USD
2020-03-300.4200 USD
2019-12-300.4200 USD
2019-09-270.4200 USD
2019-06-270.3700 USD
2019-03-280.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.