Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	43.730	44.100	43.710	43.980	28.926	4,526,400
2014-11-17	43.700	43.820	43.600	43.800	28.807	5,571,600
2014-11-14	43.790	43.940	43.650	43.730	28.761	5,051,300
2014-11-13	43.910	44.000	43.810	43.930	28.893	6,771,300
2014-11-12	43.860	44.000	43.690	43.940	28.900	4,970,600
2014-11-11	43.950	44.170	43.910	44.030	28.959	4,850,400
2014-11-10	43.770	43.930	43.580	43.930	28.893	5,390,600
2014-11-07	43.850	43.950	43.600	43.810	28.814	6,859,500
2014-11-06	43.460	43.930	43.310	43.920	28.886	6,344,700
2014-11-05	43.400	43.550	43.140	43.520	28.623	8,095,600
2014-11-04	42.740	43.180	42.740	43.160	28.386	6,993,600
2014-11-03	42.390	43.000	42.390	42.920	28.229	7,517,200
2014-10-31	42.540	42.600	42.360	42.600	28.018	8,840,700
2014-10-30	41.670	42.340	41.580	42.140	27.716	7,541,300
2014-10-29	41.450	41.950	41.400	41.840	27.518	7,085,200
2014-10-28	41.080	41.540	41.040	41.540	27.321	5,468,000
2014-10-27	40.780	41.030	40.780	40.960	26.940	4,214,200
2014-10-24	40.330	40.990	40.300	40.910	26.907	6,660,500
2014-10-23	40.410	40.670	40.220	40.410	26.578	7,881,200
2014-10-22	40.220	40.680	39.870	39.890	26.236	10,190,200
2014-10-21	39.710	40.320	39.640	40.270	26.486	8,903,400
2014-10-20	39.200	39.590	39.180	39.380	25.900	6,280,600
2014-10-17	39.640	39.670	39.180	39.400	25.914	9,192,800
2014-10-16	38.150	39.400	38.100	39.100	25.716	10,721,200
2014-10-15	39.580	39.730	38.290	38.940	25.611	13,295,100
2014-10-14	40.000	40.480	39.830	39.970	26.288	13,103,400
2014-10-13	40.110	40.550	39.830	39.860	26.216	7,607,100
2014-10-10	40.630	41.020	40.060	40.070	26.354	9,338,800
2014-10-09	41.390	41.390	40.550	40.580	26.690	7,952,600
2014-10-08	40.590	41.300	40.480	41.300	27.163	7,598,800
2014-10-07	41.060	41.270	40.600	40.600	26.703	7,288,400
2014-10-06	41.910	41.920	41.490	41.540	27.321	3,948,900
2014-10-03	41.620	41.760	41.500	41.670	27.407	5,117,400
2014-10-02	41.200	41.480	40.970	41.290	27.157	6,186,000
2014-10-01	41.860	41.880	41.210	41.260	27.137	6,422,200
2014-09-30	41.700	42.060	41.620	41.830	27.512	7,723,600
2014-09-29	41.470	41.930	41.440	41.730	27.446	4,125,600
2014-09-26	41.830	41.970	41.500	41.870	27.538	5,953,100
2014-09-25	42.500	42.510	41.830	41.870	27.377	8,740,500
2014-09-24	42.670	42.750	42.330	42.570	27.835	7,416,900
2014-09-23	42.950	43.120	42.580	42.590	27.848	5,413,300
2014-09-22	43.230	43.330	42.950	43.020	28.129	4,858,300
2014-09-19	43.280	43.580	43.140	43.230	28.266	9,339,000
2014-09-18	42.830	43.200	42.830	43.030	28.135	7,379,100
2014-09-17	42.480	42.890	42.410	42.690	27.913	7,441,300
2014-09-16	42.310	42.590	42.280	42.370	27.704	5,886,100
2014-09-15	42.150	42.520	42.140	42.370	27.704	5,015,100
2014-09-12	42.020	42.410	41.970	42.200	27.593	7,803,200
2014-09-11	41.750	42.130	41.720	42.100	27.527	4,235,600
2014-09-10	41.630	41.910	41.620	41.840	27.357	5,184,800
2014-09-09	41.880	41.910	41.480	41.600	27.200	6,252,500
2014-09-08	42.190	42.200	41.870	42.030	27.482	5,979,700
2014-09-05	42.120	42.220	41.890	42.130	27.547	7,807,500
2014-09-04	42.080	42.560	42.050	42.240	27.619	4,609,900
2014-09-03	42.480	42.510	42.010	42.120	27.540	4,391,400
2014-09-02	42.340	42.400	42.070	42.270	27.638	3,600,600
2014-08-29	42.230	42.300	41.990	42.280	27.645	3,381,700
2014-08-28	41.970	42.190	41.930	42.060	27.501	2,407,000
2014-08-27	42.400	42.490	42.100	42.200	27.593	2,748,000
2014-08-26	42.300	42.610	42.270	42.410	27.730	3,945,700

← NewerPage 51 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.