Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	41.670	41.840	41.560	41.650	26.934	5,184,900
2014-03-05	41.480	41.650	41.310	41.440	26.798	5,224,200
2014-03-04	41.050	41.470	41.050	41.420	26.785	5,214,800
2014-03-03	40.880	40.930	40.500	40.650	26.287	7,528,200
2014-02-28	41.150	41.470	41.010	41.140	26.604	7,043,100
2014-02-27	40.940	41.150	40.770	41.140	26.604	3,964,600
2014-02-26	40.890	41.250	40.760	40.970	26.494	6,091,700
2014-02-25	40.750	41.000	40.560	40.950	26.481	9,771,600
2014-02-24	40.300	40.950	40.300	40.800	26.384	6,821,700
2014-02-21	40.260	40.630	40.240	40.340	26.087	8,437,500
2014-02-20	39.950	40.430	39.880	40.320	26.074	6,167,900
2014-02-19	40.620	40.620	39.890	39.950	25.835	6,904,600
2014-02-18	40.820	40.910	40.610	40.740	26.346	5,413,100
2014-02-14	40.290	40.880	40.160	40.790	26.378	6,921,800
2014-02-13	40.140	40.350	40.020	40.270	26.042	4,877,800
2014-02-12	40.310	40.660	40.190	40.350	26.093	4,348,600
2014-02-11	40.100	40.440	39.960	40.290	26.055	7,008,400
2014-02-10	40.030	40.250	39.870	40.080	25.919	5,770,900
2014-02-07	39.930	40.330	39.790	40.000	25.867	8,910,300
2014-02-06	39.230	39.840	39.120	39.810	25.744	7,214,400
2014-02-05	39.060	39.310	38.890	39.110	25.292	6,164,600
2014-02-04	38.990	39.260	38.720	39.110	25.292	6,601,000
2014-02-03	39.700	39.770	38.730	38.780	25.078	10,478,300
2014-01-31	39.610	40.110	39.550	39.730	25.692	7,186,700
2014-01-30	40.100	40.190	39.740	40.120	25.945	8,540,000
2014-01-29	40.280	40.600	39.690	39.760	25.712	14,158,700
2014-01-28	40.140	40.660	40.100	40.540	26.216	8,051,500
2014-01-27	40.110	40.420	39.940	40.040	25.893	9,296,800
2014-01-24	40.480	40.740	40.140	40.140	25.958	9,684,000
2014-01-23	41.260	41.260	40.310	40.720	26.333	12,423,900
2014-01-22	41.390	41.790	40.650	41.440	26.798	11,034,800
2014-01-21	41.680	41.860	41.340	41.580	26.889	9,951,500
2014-01-17	41.620	41.660	41.340	41.450	26.805	9,827,600
2014-01-16	41.430	41.480	41.120	41.460	26.811	7,951,200
2014-01-15	41.190	41.570	41.080	41.500	26.837	12,576,700
2014-01-14	40.880	40.990	40.580	40.890	26.443	6,807,900
2014-01-13	40.880	41.150	40.710	40.780	26.371	5,954,400
2014-01-10	41.280	41.300	40.790	41.020	26.527	7,241,400
2014-01-09	41.300	41.500	40.970	41.340	26.734	8,862,800
2014-01-08	40.720	41.140	40.650	41.090	26.572	10,727,200
2014-01-07	40.900	41.110	40.750	40.930	26.468	11,027,800
2014-01-06	40.580	40.840	40.500	40.590	26.249	8,096,000
2014-01-03	39.870	40.220	39.780	40.060	25.906	4,455,000
2014-01-02	39.870	40.070	39.450	39.890	25.796	7,045,800
2013-12-31	40.400	40.450	40.240	40.400	26.126	4,335,400
2013-12-30	40.310	40.490	40.150	40.270	26.042	3,910,300
2013-12-27	40.390	40.550	40.300	40.370	26.106	3,416,200
2013-12-26	40.720	40.760	40.490	40.520	26.055	5,651,800
2013-12-24	40.550	40.830	40.510	40.600	26.106	2,841,700
2013-12-23	40.240	40.810	40.170	40.490	26.035	8,439,800
2013-12-20	40.120	40.320	40.030	40.050	25.752	12,591,400
2013-12-19	39.350	40.150	39.320	40.040	25.746	8,073,100
2013-12-18	39.310	40.150	39.210	40.120	25.797	12,426,400
2013-12-17	39.330	39.340	39.080	39.120	25.154	6,994,100
2013-12-16	39.350	39.520	39.140	39.380	25.322	6,949,300
2013-12-13	39.250	39.310	39.010	39.060	25.116	5,963,400
2013-12-12	39.030	39.490	38.930	39.200	25.206	8,754,300
2013-12-11	39.590	39.590	39.010	39.040	25.103	6,940,200
2013-12-10	39.630	39.820	39.380	39.420	25.347	7,072,400
2013-12-09	39.740	39.960	39.630	39.740	25.553	9,040,100

← NewerPage 54 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.