Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	36.760	37.340	36.440	36.870	23.559	8,241,700
2013-09-11	36.770	36.810	36.490	36.680	23.438	5,901,500
2013-09-10	36.510	36.860	36.510	36.710	23.457	6,474,400
2013-09-09	36.480	36.500	35.890	36.320	23.208	6,975,500
2013-09-06	36.780	36.910	36.300	36.470	23.304	6,171,800
2013-09-05	36.150	36.830	36.120	36.700	23.451	8,674,800
2013-09-04	36.000	36.240	35.830	36.130	23.086	6,125,800
2013-09-03	36.460	36.610	35.900	36.060	23.042	6,595,600
2013-08-30	36.170	36.200	35.890	36.130	23.086	6,816,200
2013-08-29	36.000	36.390	35.900	36.110	23.074	5,760,500
2013-08-28	36.110	36.340	36.030	36.110	23.074	5,331,100
2013-08-27	36.600	36.670	36.030	36.110	23.074	7,512,600
2013-08-26	37.420	37.420	36.920	36.920	23.591	4,213,600
2013-08-23	37.580	37.610	37.150	37.320	23.847	5,205,700
2013-08-22	36.840	37.460	36.800	37.400	23.898	7,472,700
2013-08-21	36.740	37.120	36.680	36.790	23.508	6,431,100
2013-08-20	36.630	37.060	36.560	36.860	23.553	5,711,000
2013-08-19	36.870	36.910	36.620	36.660	23.425	5,119,900
2013-08-16	36.690	37.000	36.670	36.920	23.591	6,350,600
2013-08-15	36.920	37.000	36.580	36.770	23.495	5,781,700
2013-08-14	37.150	37.200	36.940	36.970	23.623	5,573,800
2013-08-13	37.160	37.260	36.940	37.110	23.713	6,455,000
2013-08-12	37.060	37.280	36.920	37.160	23.745	5,349,400
2013-08-09	37.310	37.390	37.040	37.170	23.751	6,845,900
2013-08-08	37.390	37.520	37.060	37.350	23.866	5,256,300
2013-08-07	37.440	37.440	37.000	37.210	23.777	5,934,000
2013-08-06	37.720	37.720	37.470	37.610	24.032	5,004,800
2013-08-05	37.690	37.830	37.590	37.740	24.115	4,538,600
2013-08-02	37.580	37.820	37.540	37.770	24.134	5,639,000
2013-08-01	37.660	37.930	37.600	37.660	24.064	6,678,700
2013-07-31	37.800	37.970	37.300	37.320	23.847	10,825,300
2013-07-30	37.720	37.970	37.650	37.700	24.090	11,066,700
2013-07-29	37.520	37.580	37.290	37.490	23.955	6,038,800
2013-07-26	37.300	37.570	37.140	37.540	23.987	6,043,600
2013-07-25	37.300	37.520	37.160	37.460	23.936	6,573,400
2013-07-24	37.620	37.690	37.450	37.540	23.987	7,083,700
2013-07-23	37.350	37.730	37.220	37.540	23.987	7,708,400
2013-07-22	37.230	37.480	37.180	37.350	23.866	7,510,900
2013-07-19	37.050	37.400	36.880	37.260	23.809	8,928,500
2013-07-18	36.880	37.110	36.810	37.070	23.687	10,340,300
2013-07-17	36.840	36.850	36.150	36.740	23.476	17,808,800
2013-07-16	37.500	37.560	36.930	37.270	23.815	9,162,900
2013-07-15	37.720	37.740	37.310	37.500	23.962	7,245,600
2013-07-12	37.260	37.680	37.060	37.660	24.064	7,102,000
2013-07-11	37.260	37.340	36.870	37.150	23.738	10,127,500
2013-07-10	37.210	37.270	36.820	37.070	23.687	9,260,400
2013-07-09	37.220	37.460	37.050	37.290	23.828	7,484,800
2013-07-08	36.880	37.190	36.880	37.050	23.674	8,869,200
2013-07-05	36.520	36.780	36.480	36.760	23.489	7,525,300
2013-07-03	36.150	36.400	36.000	36.350	23.227	3,947,400
2013-07-02	36.280	36.700	36.120	36.300	23.195	10,381,200
2013-07-01	36.360	36.640	36.290	36.310	23.201	8,606,900
2013-06-28	36.140	36.400	35.850	36.150	23.099	11,220,800
2013-06-27	36.100	36.320	35.900	36.140	23.093	10,636,800
2013-06-26	36.010	36.250	35.920	35.930	22.959	9,412,600
2013-06-25	35.670	36.060	35.560	35.940	22.818	10,987,800
2013-06-24	35.210	35.690	35.140	35.390	22.469	14,635,800
2013-06-21	35.380	35.720	35.150	35.570	22.583	15,679,900
2013-06-20	34.960	35.310	34.850	35.060	22.259	13,474,300
2013-06-19	35.400	35.630	35.130	35.190	22.342	9,300,200

← NewerPage 56 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.