Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	44.890	45.170	44.670	45.070	29.802	4,980,200
2015-02-13	45.120	45.260	44.870	45.070	29.802	8,634,500
2015-02-12	44.640	45.150	44.320	45.120	29.835	7,120,300
2015-02-11	44.330	44.420	44.020	44.270	29.273	4,017,400
2015-02-10	44.570	44.650	44.250	44.520	29.439	5,983,500
2015-02-09	44.090	44.430	44.010	44.170	29.207	4,569,200
2015-02-06	44.310	44.900	44.240	44.410	29.366	7,490,900
2015-02-05	43.750	44.140	43.620	44.000	29.095	6,625,400
2015-02-04	43.140	43.950	43.140	43.580	28.817	9,661,800
2015-02-03	42.470	43.550	42.470	43.280	28.619	8,767,500
2015-02-02	42.200	42.780	41.680	42.730	28.255	6,199,500
2015-01-30	41.970	42.480	41.830	41.910	27.713	10,416,500
2015-01-29	42.120	42.690	42.000	42.570	28.149	6,882,900
2015-01-28	43.160	43.290	42.090	42.100	27.838	7,580,400
2015-01-27	42.940	43.340	42.810	42.980	28.420	5,395,500
2015-01-26	43.150	43.560	42.940	43.530	28.784	4,607,600
2015-01-23	43.410	43.790	43.310	43.320	28.645	8,159,000
2015-01-22	42.550	43.540	42.410	43.430	28.718	9,471,900
2015-01-21	41.590	42.850	41.350	42.200	27.905	11,209,400
2015-01-20	41.660	41.680	40.740	41.210	27.250	12,682,100
2015-01-16	40.750	41.570	40.750	41.520	27.455	9,896,400
2015-01-15	41.230	41.350	40.700	40.940	27.071	10,875,800
2015-01-14	41.510	41.700	40.770	41.340	27.336	12,845,300
2015-01-13	42.800	43.020	41.770	42.100	27.838	7,298,100
2015-01-12	42.980	43.130	42.440	42.560	28.143	4,857,700
2015-01-09	43.880	44.030	42.820	42.960	28.407	8,095,700
2015-01-08	43.970	44.160	43.780	43.870	29.009	10,417,600
2015-01-07	43.600	43.690	43.140	43.550	28.797	5,073,700
2015-01-06	43.900	44.000	42.880	43.170	28.546	8,523,700
2015-01-05	44.550	44.770	43.690	43.750	28.929	6,568,700
2015-01-02	45.430	45.490	44.400	44.830	29.644	5,010,500
2014-12-31	45.700	45.790	44.940	44.950	29.723	5,691,600
2014-12-30	45.560	45.700	45.460	45.560	30.126	4,342,000
2014-12-29	45.420	45.950	45.350	45.660	30.192	4,026,500
2014-12-26	45.950	45.950	45.730	45.740	30.083	3,123,800
2014-12-24	46.060	46.090	45.620	45.750	30.090	1,905,500
2014-12-23	45.860	46.100	45.760	45.910	30.195	4,941,600
2014-12-22	45.260	45.640	45.120	45.640	30.018	6,295,900
2014-12-19	45.280	45.540	44.870	45.200	29.728	11,712,800
2014-12-18	44.450	45.350	44.390	45.340	29.820	8,588,900
2014-12-17	43.440	44.000	43.260	43.920	28.886	7,204,300
2014-12-16	43.250	43.980	43.020	43.100	28.347	9,104,900
2014-12-15	44.090	44.290	43.350	43.450	28.577	7,610,900
2014-12-12	44.290	44.630	43.850	43.890	28.867	8,406,300
2014-12-11	44.880	45.240	44.580	44.700	29.399	6,414,800
2014-12-10	45.190	45.390	44.620	44.640	29.360	8,960,000
2014-12-09	44.930	45.260	44.580	45.210	29.735	7,098,200
2014-12-08	44.790	45.520	44.700	45.370	29.840	10,611,500
2014-12-05	44.730	45.210	44.730	45.130	29.682	7,348,300
2014-12-04	44.160	44.540	44.160	44.530	29.288	5,529,700
2014-12-03	44.010	44.440	43.950	44.320	29.149	4,387,300
2014-12-02	43.630	44.070	43.630	44.070	28.985	5,431,600
2014-12-01	44.150	44.180	43.530	43.620	28.689	7,241,500
2014-11-28	44.500	44.680	44.140	44.200	29.071	4,515,100
2014-11-26	44.110	44.400	43.960	44.380	29.189	4,897,400
2014-11-25	44.430	44.430	43.940	44.010	28.946	5,397,000
2014-11-24	44.130	44.490	43.980	44.370	29.182	4,844,200
2014-11-21	44.190	44.350	43.870	43.970	28.919	5,065,100
2014-11-20	43.610	44.010	43.560	43.910	28.880	4,778,200
2014-11-19	43.900	43.960	43.590	43.890	28.867	4,983,300

← NewerPage 50 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.