Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	42.220	42.250	41.820	42.180	27.424	4,951,300
2014-05-30	41.980	42.330	41.970	42.190	27.430	5,708,500
2014-05-29	42.170	42.180	41.800	42.030	27.326	5,827,600
2014-05-28	41.720	42.120	41.570	42.030	27.326	6,689,100
2014-05-27	41.610	41.970	41.500	41.740	27.138	5,692,200
2014-05-23	41.380	41.520	41.270	41.450	26.949	3,051,400
2014-05-22	41.270	41.420	41.140	41.370	26.897	3,960,900
2014-05-21	41.290	41.410	41.070	41.210	26.793	5,079,400
2014-05-20	41.300	41.490	40.880	41.110	26.728	6,806,500
2014-05-19	40.800	41.400	40.740	41.360	26.891	8,888,200
2014-05-16	40.590	40.910	40.470	40.890	26.585	10,062,600
2014-05-15	40.250	40.660	40.010	40.570	26.377	11,340,600
2014-05-14	40.420	40.620	40.180	40.360	26.240	6,331,500
2014-05-13	40.450	40.630	40.340	40.530	26.351	5,568,600
2014-05-12	40.430	40.610	40.270	40.450	26.299	6,316,400
2014-05-09	40.150	40.450	40.060	40.320	26.214	4,670,400
2014-05-08	40.440	40.530	40.200	40.330	26.221	5,338,700
2014-05-07	40.350	40.490	40.030	40.460	26.306	6,869,300
2014-05-06	40.310	40.360	40.040	40.150	26.104	7,217,700
2014-05-05	40.210	40.460	39.920	40.450	26.299	6,441,100
2014-05-02	40.480	40.800	40.300	40.390	26.260	5,057,700
2014-05-01	40.760	40.850	40.280	40.370	26.247	5,865,500
2014-04-30	40.540	40.870	40.450	40.780	26.514	6,922,100
2014-04-29	40.330	40.650	40.260	40.570	26.377	6,257,000
2014-04-28	40.360	40.380	39.860	40.160	26.110	8,323,900
2014-04-25	40.550	40.580	40.150	40.220	26.149	5,992,600
2014-04-24	41.020	41.020	40.550	40.650	26.429	5,749,300
2014-04-23	40.550	41.000	40.550	40.940	26.618	7,023,400
2014-04-22	40.330	40.910	40.280	40.640	26.423	7,606,400
2014-04-21	40.290	40.640	40.140	40.380	26.253	7,438,000
2014-04-17	40.380	40.450	40.100	40.250	26.169	13,043,700
2014-04-16	41.330	41.500	39.900	40.470	26.312	15,664,900
2014-04-15	40.720	41.040	40.310	41.010	26.663	11,086,900
2014-04-14	40.970	41.030	40.230	40.610	26.403	7,112,200
2014-04-11	40.490	40.950	40.300	40.510	26.338	11,312,900
2014-04-10	42.110	42.140	40.750	40.780	26.514	11,985,500
2014-04-09	41.980	42.170	41.610	42.010	27.313	7,618,800
2014-04-08	41.960	42.270	41.750	41.790	27.170	8,906,500
2014-04-07	42.320	42.550	41.930	42.000	27.307	6,887,300
2014-04-04	43.190	43.380	42.530	42.550	27.664	7,531,500
2014-04-03	42.680	43.110	42.470	43.020	27.970	8,333,800
2014-04-02	42.960	43.090	42.670	43.050	27.989	7,122,100
2014-04-01	43.590	43.590	42.780	42.990	27.950	5,759,900
2014-03-31	42.500	42.930	42.500	42.860	27.866	6,317,900
2014-03-28	42.350	42.620	42.200	42.300	27.502	4,453,500
2014-03-27	42.830	42.950	42.010	42.260	27.476	10,189,900
2014-03-26	43.610	43.660	42.860	42.920	27.755	9,788,000
2014-03-25	43.410	43.560	43.310	43.420	28.079	7,456,800
2014-03-24	43.310	43.570	43.100	43.320	28.014	11,022,600
2014-03-21	43.320	43.550	42.760	43.020	27.820	12,116,400
2014-03-20	42.190	43.000	42.190	42.900	27.742	7,873,000
2014-03-19	42.390	42.640	42.060	42.340	27.380	7,735,600
2014-03-18	42.020	42.460	42.010	42.370	27.400	4,458,800
2014-03-17	41.860	42.050	41.790	41.960	27.135	3,886,500
2014-03-14	41.600	42.140	41.490	41.540	26.863	4,899,500
2014-03-13	42.270	42.330	41.650	41.700	26.966	5,465,600
2014-03-12	41.740	42.150	41.740	42.090	27.219	5,605,300
2014-03-11	42.140	42.300	41.810	41.960	27.135	8,809,800
2014-03-10	42.030	42.390	41.880	42.350	27.387	5,336,600
2014-03-07	41.890	42.480	41.790	42.170	27.270	6,202,700

← NewerPage 53 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.