Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	42.300	42.610	42.270	42.410	27.730	3,945,700
2014-08-25	42.190	42.420	42.190	42.250	27.625	4,583,800
2014-08-22	42.050	42.470	41.980	42.030	27.482	3,946,600
2014-08-21	41.780	42.240	41.730	42.190	27.586	4,371,600
2014-08-20	41.670	41.780	41.460	41.710	27.272	5,102,000
2014-08-19	41.660	41.870	41.530	41.840	27.357	4,194,100
2014-08-18	41.510	41.820	41.430	41.720	27.279	3,552,300
2014-08-15	41.700	41.780	41.060	41.270	26.985	5,761,100
2014-08-14	41.350	41.610	41.340	41.600	27.200	3,528,600
2014-08-13	41.340	41.460	41.160	41.360	27.043	4,577,100
2014-08-12	40.900	41.300	40.850	41.160	26.913	6,327,300
2014-08-11	41.210	41.280	40.890	40.960	26.782	3,805,500
2014-08-08	40.780	41.200	40.680	41.180	26.926	6,066,900
2014-08-07	41.160	41.250	40.580	40.680	26.599	5,578,600
2014-08-06	41.020	41.360	40.990	41.080	26.860	6,443,100
2014-08-05	41.420	41.640	41.020	41.170	26.919	5,240,800
2014-08-04	41.480	41.670	41.240	41.640	27.227	5,052,700
2014-08-01	41.850	42.080	41.290	41.330	27.024	8,252,000
2014-07-31	42.640	42.780	42.010	42.030	27.482	8,403,000
2014-07-30	42.830	43.100	42.660	42.920	28.063	5,542,000
2014-07-29	42.610	42.970	42.430	42.640	27.880	5,649,400
2014-07-28	42.700	42.700	42.310	42.570	27.835	6,284,900
2014-07-25	42.540	42.820	42.500	42.750	27.952	5,386,000
2014-07-24	42.540	42.840	42.480	42.730	27.939	4,385,800
2014-07-23	42.260	42.530	42.220	42.460	27.763	4,399,500
2014-07-22	42.300	42.550	42.220	42.250	27.625	6,149,600
2014-07-21	42.010	42.210	41.950	42.120	27.540	5,008,800
2014-07-18	41.820	42.310	41.790	42.170	27.573	7,856,100
2014-07-17	42.220	42.320	41.580	41.610	27.207	11,589,200
2014-07-16	43.420	43.490	42.360	42.530	27.808	9,454,300
2014-07-15	42.970	43.420	42.960	43.300	28.312	9,467,100
2014-07-14	43.510	43.640	43.010	43.050	28.148	4,477,900
2014-07-11	42.980	43.220	42.810	43.180	28.233	5,091,000
2014-07-10	43.080	43.190	42.880	43.100	28.181	5,242,000
2014-07-09	43.360	43.440	43.140	43.380	28.364	5,753,900
2014-07-08	43.230	43.470	43.100	43.190	28.240	5,982,800
2014-07-07	43.530	43.710	43.400	43.480	28.430	4,311,700
2014-07-03	43.670	43.750	43.460	43.590	28.502	3,519,100
2014-07-02	43.170	43.450	43.130	43.250	28.279	4,485,100
2014-07-01	43.450	43.660	43.330	43.340	28.338	5,584,600
2014-06-30	43.360	43.480	43.190	43.320	28.325	5,393,800
2014-06-27	42.970	43.360	42.910	43.360	28.351	10,451,900
2014-06-26	43.000	43.330	42.750	43.060	28.155	8,779,000
2014-06-25	43.170	43.410	42.930	43.360	28.191	7,349,800
2014-06-24	43.660	43.830	43.260	43.300	28.152	5,989,000
2014-06-23	43.570	43.840	43.440	43.820	28.490	10,514,800
2014-06-20	43.640	43.920	43.600	43.740	28.438	10,241,100
2014-06-19	43.310	43.370	43.100	43.280	28.139	4,206,200
2014-06-18	43.100	43.340	42.890	43.330	28.171	5,526,600
2014-06-17	42.700	43.240	42.650	43.130	28.041	6,026,500
2014-06-16	42.960	43.070	42.580	42.750	27.794	5,125,700
2014-06-13	43.010	43.280	42.920	43.060	27.996	4,615,400
2014-06-12	42.930	43.160	42.800	43.010	27.963	5,756,800
2014-06-11	42.970	43.280	42.840	42.980	27.944	5,889,000
2014-06-10	43.430	43.520	43.210	43.330	28.171	4,920,000
2014-06-09	42.880	43.570	42.810	43.520	28.295	6,650,100
2014-06-06	42.490	42.990	42.410	42.880	27.879	5,222,500
2014-06-05	42.470	42.490	42.250	42.490	27.625	4,625,000
2014-06-04	42.110	42.420	42.040	42.360	27.541	4,594,200
2014-06-03	42.070	42.390	42.000	42.240	27.463	4,222,000

← NewerPage 52 of 79 · 4,735 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.