Us Bancorp De historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	58.720	60.030	58.650	60.020	60.020	7,241,428
2026-10-21	59.370	59.640	58.870	59.050	59.050	7,115,800
2026-10-20	58.050	59.110	57.970	59.090	59.090	7,275,500
2026-10-19	58.480	58.760	57.820	57.850	57.850	7,599,100
2026-10-16	58.090	59.170	57.940	58.730	58.730	17,521,600
2026-10-15	56.140	57.690	55.970	57.390	57.390	12,105,700
2026-10-14	56.060	56.350	55.700	56.260	56.260	10,545,000
2026-10-13	57.600	57.920	56.530	56.890	56.890	8,200,600
2026-10-12	57.220	57.640	57.080	57.420	57.420	5,423,100
2026-10-09	56.740	57.300	56.470	57.080	57.080	5,214,900
2026-10-08	56.010	57.050	55.630	57.030	57.030	8,870,000
2026-10-07	56.750	56.840	55.960	56.170	56.170	9,189,600
2026-10-06	57.540	57.790	57.050	57.290	57.290	6,114,700
2026-10-05	57.640	57.810	57.100	57.270	57.270	6,312,200
2026-10-02	57.370	57.880	57.160	57.510	57.510	7,590,200
2026-10-01	57.310	57.670	56.040	57.360	57.360	11,173,400
2026-09-30	57.640	58.130	57.560	57.760	57.760	9,886,700
2026-09-29	58.620	59.050	57.810	58.140	57.600	7,642,200
2026-09-28	59.120	59.330	58.660	58.780	58.234	5,759,300
2026-09-25	58.640	59.520	58.500	59.330	58.779	6,412,600
2026-09-24	58.610	58.790	57.950	58.400	57.858	7,083,200
2026-09-23	59.000	59.380	58.420	58.480	57.937	7,644,300
2026-09-22	60.750	60.750	58.860	59.440	58.888	9,478,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1999-04-16	3:1
1997-01-16	3:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.