NYSE:USB | Historical Stock Price | US BANCORP DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.20$4.46$16.60$61.81$230.061973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$0.43$0.4381,000——
1973-12-28$0.43$0.434,500——
1973-12-27$0.43$0.4318,000——
1973-12-26$0.43$0.4345,000——
1973-12-24$0.43$0.434,500——
1973-12-21$0.43$0.434,500——
1973-12-20$0.43$0.439,000——
1973-12-19$0.43$0.4318,000——
1973-12-18$0.43$0.4313,500——
1973-12-17$0.43$0.4336,000——
1973-12-14$0.43$0.439,000——
1973-12-13$0.43$0.4345,000——
1973-12-12$0.43$0.4313,500——
1973-12-11$0.43$0.439,000——
1973-12-10$0.43$0.43117,000——
1973-12-07$0.43$0.434,500——
1973-12-06$0.43$0.4349,500——
1973-12-05$0.44$0.4436,000——
1973-12-04$0.45$0.4576,500——
1973-12-03$0.47$0.4736,000——
1973-11-30$0.47$0.479,000——
1973-11-29$0.47$0.4754,000——
1973-11-28$0.48$0.484,500——
1973-11-27$0.48$0.484,500——
1973-11-26$0.49$0.4976,500——
1973-11-23$0.49$0.494,500——
1973-11-21$0.49$0.4954,000——
1973-11-20$0.49$0.4913,500——
1973-11-19$0.49$0.494,500——
1973-11-16$0.49$0.4990,000——
1973-11-15$0.49$0.4913,500——
1973-11-14$0.49$0.499,000——
1973-11-13$0.49$0.494,500——
1973-11-12$0.49$0.4963,000——
1973-11-09$0.49$0.494,500——
1973-11-08$0.49$0.4936,000——
1973-11-07$0.49$0.4976,500——
1973-11-06$0.50$0.504,500——
1973-11-05$0.50$0.5058,500——
1973-11-02$0.50$0.5018,000——
1973-11-01$0.50$0.50117,000——
1973-10-31$0.49$0.4999,000——
1973-10-30$0.49$0.4958,500——
1973-10-29$0.49$0.4936,000——
1973-10-26$0.49$0.494,500——
1973-10-25$0.49$0.4954,000——
1973-10-24$0.49$0.4936,000——
1973-10-23$0.49$0.4958,500——
1973-10-22$0.49$0.49130,500——
1973-10-19$0.49$0.499,000——
1973-10-18$0.49$0.494,500——
1973-10-17$0.49$0.4936,000——
1973-10-16$0.49$0.494,500——
1973-10-15$0.49$0.499,000——
1973-10-12$0.49$0.49117,000——
1973-10-11$0.49$0.4913,500——
1973-10-10$0.49$0.494,500——
1973-10-09$0.49$0.494,500——
1973-10-08$0.49$0.494,500——
1973-10-05$0.49$0.4958,500——
1973-10-04$0.49$0.494,500——
1973-10-03$0.49$0.49202,500——
1973-10-02$0.47$0.4718,000——
1973-10-01$0.47$0.479,000——
1973-09-28$0.47$0.479,000——
1973-09-27$0.47$0.4718,000——
1973-09-26$0.47$0.474,500——
1973-09-25$0.47$0.474,500——
1973-09-24$0.47$0.4749,500——
1973-09-21$0.47$0.474,500——
1973-09-20$0.47$0.4763,000——
1973-09-19$0.46$0.46234,000——
1973-09-18$0.46$0.469,000——
1973-09-17$0.46$0.4640,500——
1973-09-14$0.46$0.4636,000——
1973-09-13$0.46$0.4618,000——
1973-09-12$0.45$0.459,000——
1973-09-11$0.45$0.4540,500——
1973-09-10$0.46$0.4685,500——
1973-09-07$0.47$0.4754,000——
1973-09-06$0.47$0.4799,000——
1973-09-05$0.44$0.44117,000——
1973-09-04$0.44$0.4413,500——
1973-08-31$0.44$0.444,500——
1973-08-30$0.44$0.4427,000——
1973-08-29$0.44$0.4440,500——
1973-08-28$0.44$0.4418,000——
1973-08-27$0.44$0.4436,000——
1973-08-24$0.45$0.454,500——
1973-08-23$0.45$0.4540,500——
1973-08-22$0.45$0.4513,500——
1973-08-21$0.45$0.4540,500——
1973-08-20$0.45$0.454,500——
1973-08-17$0.45$0.454,500——
1973-08-16$0.45$0.45117,000——
1973-08-15$0.45$0.4540,500——
1973-08-14$0.46$0.464,500——
1973-08-13$0.46$0.4640,500——
1973-08-10$0.46$0.464,500——
1973-08-09$0.46$0.464,500——
1973-08-08$0.46$0.4636,000——
1973-08-07$0.46$0.4613,500——
1973-08-06$0.46$0.469,000——
1973-08-03$0.46$0.4618,000——
1973-08-02$0.46$0.4627,000——
1973-08-01$0.46$0.464,500——
1973-07-31$0.46$0.4636,000——
1973-07-30$0.47$0.4763,000——
1973-07-27$0.47$0.474,500——
1973-07-26$0.47$0.4718,000——
1973-07-25$0.47$0.474,500——
1973-07-24$0.47$0.474,500——
1973-07-23$0.47$0.474,500——
1973-07-20$0.47$0.4713,500——
1973-07-19$0.47$0.479,000——
1973-07-18$0.47$0.479,000——
1973-07-17$0.47$0.4776,500——
1973-07-16$0.47$0.4781,000——
1973-07-13$0.47$0.474,500——
1973-07-12$0.47$0.4763,000——
1973-07-11$0.47$0.4727,000——
1973-07-10$0.46$0.4676,500——
1973-07-09$0.46$0.464,500——
1973-07-06$0.46$0.469,000——
1973-07-05$0.46$0.4658,500——
1973-07-03$0.46$0.4676,500——
1973-07-02$0.46$0.469,000——
1973-06-29$0.46$0.46207,000——
1973-06-28$0.46$0.4613,500——
1973-06-27$0.46$0.4636,000——
1973-06-26$0.46$0.46144,000——
1973-06-25$0.46$0.469,000——
1973-06-22$0.46$0.464,500——
1973-06-21$0.46$0.4681,000——
1973-06-20$0.46$0.4636,000——
1973-06-19$0.46$0.469,000——
1973-06-18$0.46$0.464,500——
1973-06-15$0.46$0.4636,000——
1973-06-14$0.46$0.464,500——
1973-06-13$0.47$0.474,500——
1973-06-12$0.47$0.474,500——
1973-06-11$0.47$0.4713,500——
1973-06-08$0.47$0.4776,500——
1973-06-07$0.46$0.464,500——
1973-06-06$0.46$0.4636,000——
1973-06-05$0.46$0.4676,500——
1973-06-04$0.47$0.47103,500——
1973-06-01$0.47$0.4754,000——
1973-05-31$0.47$0.4713,500——
1973-05-30$0.47$0.474,500——
1973-05-29$0.47$0.4718,000——
1973-05-25$0.47$0.47171,000——
1973-05-24$0.47$0.4758,500——
1973-05-23$0.48$0.489,000——
1973-05-22$0.47$0.4718,000——
1973-05-21$0.47$0.4736,000——
1973-05-18$0.47$0.4754,000——
1973-05-17$0.47$0.474,500——
1973-05-16$0.47$0.4713,500——
1973-05-15$0.47$0.479,000——
1973-05-14$0.47$0.479,000——
1973-05-11$0.47$0.474,500——
1973-05-10$0.47$0.4713,500——
1973-05-09$0.47$0.4781,000——
1973-05-08$0.47$0.4790,000——
1973-05-07$0.46$0.4645,000——
1973-05-04$0.47$0.4713,500——
1973-05-03$0.46$0.469,000——