Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	38.990	39.670	38.990	39.660	25.502	12,510,600
2013-12-05	38.940	39.130	38.590	38.610	24.826	10,464,700
2013-12-04	38.940	39.220	38.660	39.000	25.077	14,275,400
2013-12-03	39.140	39.240	38.300	38.520	24.769	14,165,300
2013-12-02	39.290	39.480	39.120	39.210	25.212	6,101,000
2013-11-29	39.410	39.610	39.200	39.220	25.219	3,945,300
2013-11-27	39.320	39.470	39.250	39.350	25.302	5,110,900
2013-11-26	39.300	39.480	39.200	39.270	25.251	7,946,800
2013-11-25	38.960	39.380	38.960	39.210	25.212	7,711,600
2013-11-22	38.800	38.970	38.550	38.950	25.045	6,165,800
2013-11-21	38.840	38.960	38.600	38.860	24.987	8,209,100
2013-11-20	38.790	38.900	38.500	38.740	24.910	8,513,100
2013-11-19	38.380	38.830	38.290	38.660	24.859	8,187,900
2013-11-18	38.290	38.480	38.180	38.330	24.646	8,376,200
2013-11-15	38.240	38.390	38.150	38.310	24.634	6,546,700
2013-11-14	38.170	38.390	38.040	38.280	24.614	7,404,300
2013-11-13	37.640	38.020	37.470	38.020	24.447	11,824,400
2013-11-12	37.830	38.000	37.620	37.750	24.273	8,820,200
2013-11-11	38.030	38.030	37.700	37.940	24.396	5,924,500
2013-11-08	37.440	38.080	37.290	38.080	24.486	10,216,000
2013-11-07	38.000	38.000	37.450	37.470	24.093	5,647,900
2013-11-06	37.760	38.000	37.630	37.920	24.383	5,116,900
2013-11-05	37.500	37.790	37.400	37.670	24.222	5,652,200
2013-11-04	37.410	37.610	37.350	37.540	24.138	5,236,900
2013-11-01	37.370	37.640	37.220	37.370	24.029	7,146,900
2013-10-31	37.830	37.850	37.360	37.360	24.023	8,109,900
2013-10-30	37.820	37.930	37.730	37.760	24.280	6,763,100
2013-10-29	37.890	37.920	37.690	37.830	24.325	4,724,200
2013-10-28	37.790	37.930	37.620	37.760	24.280	6,988,600
2013-10-25	37.880	38.250	37.640	37.830	24.325	7,446,600
2013-10-24	37.900	38.000	37.520	37.800	24.306	9,328,200
2013-10-23	38.030	38.060	37.780	37.980	24.421	6,678,100
2013-10-22	38.080	38.220	37.960	38.070	24.479	7,032,800
2013-10-21	37.930	38.120	37.780	38.060	24.473	6,745,300
2013-10-18	37.850	38.090	37.600	37.920	24.383	10,330,200
2013-10-17	37.180	37.790	37.180	37.680	24.228	10,779,700
2013-10-16	37.090	37.690	36.830	37.240	23.946	13,183,600
2013-10-15	37.160	37.260	36.770	36.880	23.714	8,065,700
2013-10-14	36.940	37.250	36.900	37.180	23.907	5,931,900
2013-10-11	36.750	37.210	36.570	37.050	23.823	7,814,900
2013-10-10	36.240	36.970	36.240	36.940	23.753	9,142,800
2013-10-09	35.820	36.100	35.720	35.960	23.123	7,292,500
2013-10-08	36.060	36.180	35.690	35.700	22.955	9,128,100
2013-10-07	36.350	36.390	36.100	36.130	23.232	5,398,800
2013-10-04	36.300	36.680	36.300	36.620	23.547	6,427,600
2013-10-03	36.330	36.480	36.230	36.350	23.373	6,325,900
2013-10-02	36.510	36.580	36.330	36.390	23.399	6,852,300
2013-10-01	36.690	36.790	36.490	36.710	23.605	4,932,400
2013-09-30	36.240	36.740	36.060	36.580	23.521	7,895,000
2013-09-27	36.340	36.650	36.310	36.500	23.470	5,973,100
2013-09-26	36.660	36.760	36.370	36.540	23.495	5,592,900
2013-09-25	36.870	37.050	36.600	36.760	23.489	9,230,100
2013-09-24	37.400	37.400	36.810	36.900	23.578	9,922,300
2013-09-23	37.750	37.760	37.170	37.360	23.872	7,631,000
2013-09-20	37.750	37.930	37.530	37.850	24.186	11,096,500
2013-09-19	38.040	38.060	37.450	37.710	24.096	11,617,800
2013-09-18	37.570	38.230	37.500	37.840	24.179	10,296,100
2013-09-17	37.620	37.660	37.320	37.520	23.975	6,517,100
2013-09-16	37.600	37.630	37.300	37.510	23.968	8,614,500
2013-09-13	36.930	37.230	36.930	37.140	23.732	7,040,600

← NewerPage 55 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.