Us Bancorp De historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	35.220	35.430	35.130	35.350	22.443	5,994,300
2013-06-17	35.230	35.410	35.060	35.230	22.367	6,716,600
2013-06-14	35.420	35.440	34.980	35.010	22.228	8,118,900
2013-06-13	35.350	35.520	35.080	35.460	22.513	11,286,400
2013-06-12	35.450	35.530	35.200	35.400	22.475	10,647,400
2013-06-11	35.370	35.570	35.230	35.410	22.482	10,101,800
2013-06-10	35.990	36.000	35.560	35.590	22.596	10,289,900
2013-06-07	35.550	35.910	35.410	35.870	22.774	10,408,700
2013-06-06	34.840	35.450	34.800	35.380	22.463	10,148,200
2013-06-05	35.150	35.320	34.830	35.010	22.228	10,852,100
2013-06-04	35.310	35.550	35.200	35.260	22.386	9,337,600
2013-06-03	35.080	35.280	34.910	35.270	22.393	9,717,600
2013-05-31	35.430	35.710	35.060	35.060	22.259	10,703,600
2013-05-30	35.420	35.810	35.290	35.530	22.558	10,534,800
2013-05-29	35.300	35.480	35.170	35.330	22.431	9,108,900
2013-05-28	35.840	35.930	35.500	35.540	22.564	8,780,300
2013-05-24	35.040	35.500	34.940	35.410	22.482	7,667,500
2013-05-23	35.020	35.350	35.000	35.220	22.361	12,779,000
2013-05-22	34.910	35.900	34.910	35.370	22.456	16,879,400
2013-05-21	35.150	35.380	35.110	35.290	22.405	8,158,100
2013-05-20	34.600	35.390	34.560	35.130	22.304	11,921,000
2013-05-17	34.350	34.780	34.300	34.670	22.012	12,158,200
2013-05-16	34.340	34.480	34.190	34.310	21.783	11,134,300
2013-05-15	33.860	34.370	33.730	34.340	21.802	8,879,100
2013-05-14	33.530	33.930	33.510	33.890	21.517	9,411,800
2013-05-13	33.380	33.700	33.300	33.500	21.269	7,663,100
2013-05-10	33.370	33.550	33.260	33.490	21.263	7,592,100
2013-05-09	33.350	33.560	33.150	33.310	21.148	11,381,700
2013-05-08	33.050	33.340	33.020	33.330	21.161	8,929,900
2013-05-07	33.050	33.260	32.890	33.150	21.047	8,162,700
2013-05-06	32.790	32.960	32.690	32.890	20.882	9,902,000
2013-05-03	32.820	32.910	32.680	32.770	20.805	13,582,300
2013-05-02	32.930	32.930	32.530	32.580	20.685	11,841,500
2013-05-01	33.220	33.230	32.710	32.810	20.831	10,000,400
2013-04-30	33.270	33.330	33.120	33.280	21.129	6,018,500
2013-04-29	33.190	33.460	33.150	33.290	21.136	7,242,600
2013-04-26	33.320	33.370	33.120	33.130	21.034	7,920,900
2013-04-25	33.260	33.480	33.170	33.310	21.148	8,421,500
2013-04-24	32.880	33.220	32.780	33.150	21.047	10,491,700
2013-04-23	32.630	32.850	32.440	32.820	20.837	10,656,200
2013-04-22	32.530	32.550	32.200	32.470	20.615	7,722,400
2013-04-19	32.410	32.550	32.180	32.510	20.640	9,566,900
2013-04-18	32.440	32.440	31.990	32.270	20.488	9,889,100
2013-04-17	32.390	32.710	32.220	32.380	20.558	15,088,600
2013-04-16	33.200	33.200	32.320	32.720	20.774	29,836,800
2013-04-15	33.980	34.010	33.280	33.310	21.148	15,129,300
2013-04-12	33.940	34.090	33.860	34.080	21.637	6,702,400
2013-04-11	34.220	34.430	34.050	34.200	21.713	6,855,000
2013-04-10	33.720	34.290	33.710	34.190	21.707	9,597,900
2013-04-09	33.730	33.940	33.550	33.690	21.390	7,058,700
2013-04-08	33.360	33.690	33.240	33.690	21.390	6,925,700
2013-04-05	33.530	33.530	33.180	33.360	21.180	14,065,700
2013-04-04	33.750	33.950	33.650	33.820	21.472	8,801,900
2013-04-03	34.060	34.110	33.520	33.670	21.377	12,535,400
2013-04-02	34.030	34.130	33.940	34.100	21.650	9,894,300
2013-04-01	33.930	34.040	33.840	33.990	21.580	6,674,300
2013-03-28	33.710	33.960	33.710	33.930	21.542	6,993,400
2013-03-27	33.480	33.840	33.400	33.760	21.434	6,067,900
2013-03-26	33.670	33.750	33.530	33.680	21.383	8,308,600
2013-03-25	33.770	33.820	33.460	33.670	21.253	9,181,900

← NewerPage 57 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.