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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.06$2.06102,600——
1985-12-30$2.03$2.03169,200——
1985-12-27$2.06$2.06108,000——
1985-12-26$2.07$2.0730,600——
1985-12-24$2.08$2.08430,200——
1985-12-23$2.08$2.08117,000——
1985-12-20$2.07$2.07633,600——
1985-12-19$2.07$2.07261,000——
1985-12-18$2.07$2.07306,000——
1985-12-17$2.11$2.11361,800——
1985-12-16$2.15$2.1591,800——
1985-12-13$2.15$2.1527,000——
1985-12-12$2.18$2.1845,000——
1985-12-11$2.17$2.1791,800——
1985-12-10$2.15$2.1561,200——
1985-12-09$2.15$2.1557,600——
1985-12-06$2.15$2.15167,400——
1985-12-05$2.14$2.14250,200——
1985-12-04$2.14$2.1432,400——
1985-12-03$2.16$2.1677,400——
1985-12-02$2.17$2.1728,800——
1985-11-29$2.14$2.149,000——
1985-11-27$2.15$2.1545,000——
1985-11-26$2.17$2.17149,400——
1985-11-25$2.15$2.1519,800——
1985-11-22$2.18$2.18248,400——
1985-11-21$2.17$2.1734,200——
1985-11-20$2.17$2.1745,000——
1985-11-19$2.19$2.1927,000——
1985-11-18$2.19$2.19324,000——
1985-11-15$2.22$2.2214,400——
1985-11-14$2.21$2.21378,000——
1985-11-13$2.22$2.22266,400——
1985-11-12$2.21$2.21156,600——
1985-11-11$2.19$2.1939,600——
1985-11-08$2.18$2.18135,000——
1985-11-07$2.13$2.13118,800——
1985-11-06$2.13$2.1314,400——
1985-11-05$2.11$2.11162,000——
1985-11-04$2.08$2.0854,000——
1985-11-01$2.10$2.1025,200——
1985-10-31$2.08$2.0846,800——
1985-10-30$2.08$2.0819,800——
1985-10-29$2.08$2.085,400——
1985-10-28$2.08$2.0818,000——
1985-10-25$2.08$2.085,400——
1985-10-24$2.10$2.107,200——
1985-10-23$2.10$2.1036,000——
1985-10-22$2.08$2.0881,000——
1985-10-21$2.08$2.081,800——
1985-10-18$2.09$2.09117,000——
1985-10-17$2.10$2.1016,200——
1985-10-16$2.08$2.0839,600——
1985-10-15$2.07$2.07237,600——
1985-10-14$2.06$2.0686,400——
1985-10-11$2.01$2.011,800——
1985-10-10$2.01$2.0121,600——
1985-10-09$2.03$2.0354,000——
1985-10-08$2.00$2.0030,600——
1985-10-07$2.02$2.02473,400——
1985-10-04$2.01$2.0132,400——
1985-10-03$2.01$2.0146,800——
1985-10-02$2.01$2.01145,800——
1985-10-01$2.04$2.0418,000——
1985-09-30$2.04$2.0428,800——
1985-09-26$2.03$2.0348,600——
1985-09-25$2.03$2.03257,400——
1985-09-24$2.01$2.01475,200——
1985-09-23$1.99$1.99277,200——
1985-09-20$1.96$1.96221,400——
1985-09-19$1.93$1.9328,800——
1985-09-18$1.92$1.9212,600——
1985-09-17$1.92$1.9210,800——
1985-09-16$1.92$1.921,800——
1985-09-13$1.93$1.9341,400——
1985-09-12$1.92$1.92124,200——
1985-09-11$1.92$1.9248,600——
1985-09-10$1.93$1.9339,600——
1985-09-09$1.93$1.93223,200——
1985-09-06$1.94$1.941,800——
1985-09-05$1.93$1.930——
1985-09-04$1.93$1.9318,000——
1985-09-03$1.94$1.9414,400——
1985-08-30$1.93$1.9319,800——
1985-08-29$1.94$1.94435,600——
1985-08-28$1.96$1.9690,000——
1985-08-27$1.94$1.94115,200——
1985-08-26$1.95$1.95410,400——
1985-08-23$1.94$1.94217,800——
1985-08-22$1.93$1.939,000——
1985-08-21$1.93$1.9343,200——
1985-08-20$1.94$1.9486,400——
1985-08-19$1.94$1.94176,400——
1985-08-16$1.90$1.90108,000——
1985-08-15$1.93$1.93205,200——
1985-08-14$1.93$1.93392,400——
1985-08-13$1.96$1.9657,600——
1985-08-12$1.96$1.96108,000——
1985-08-09$1.94$1.9463,000——
1985-08-08$1.93$1.9343,200——
1985-08-07$1.92$1.92181,800——
1985-08-06$1.93$1.9337,800——
1985-08-05$1.96$1.9650,400——
1985-08-02$2.01$2.0110,800——
1985-08-01$2.00$2.00147,600——
1985-07-31$1.90$1.9032,400——
1985-07-30$1.94$1.94138,600——
1985-07-29$1.97$1.97198,000——
1985-07-26$2.04$2.0499,000——
1985-07-25$2.04$2.0493,600——
1985-07-24$2.06$2.06122,400——
1985-07-23$2.11$2.11273,600——
1985-07-22$2.17$2.17230,400——
1985-07-19$2.21$2.21309,600——
1985-07-18$2.31$2.3159,400——
1985-07-17$2.31$2.3166,600——
1985-07-16$2.31$2.31153,000——
1985-07-15$2.33$2.33127,800——
1985-07-12$2.33$2.3359,400——
1985-07-11$2.37$2.37252,000——
1985-07-10$2.37$2.37226,800——
1985-07-09$2.38$2.38405,000——
1985-07-08$2.38$2.38237,600——
1985-07-05$2.36$2.36381,600——
1985-07-03$2.22$2.22518,400——
1985-07-02$2.18$2.1888,200——
1985-07-01$2.14$2.14100,800——
1985-06-28$2.13$2.1334,200——
1985-06-27$2.08$2.0877,400——
1985-06-26$2.03$2.03336,600——
1985-06-25$2.01$2.01160,200——
1985-06-24$2.00$2.0068,400——
1985-06-21$2.00$2.0034,200——
1985-06-20$1.97$1.9793,600——
1985-06-19$1.98$1.98169,200——
1985-06-18$2.00$2.00495,000——
1985-06-17$1.97$1.97205,200——
1985-06-14$1.99$1.9972,000——
1985-06-13$1.97$1.97156,600——
1985-06-12$1.97$1.9725,200——
1985-06-11$1.99$1.9955,800——
1985-06-10$1.97$1.9773,800——
1985-06-07$1.99$1.99171,000——
1985-06-06$1.99$1.9986,400——
1985-06-05$1.97$1.9799,000——
1985-06-04$1.97$1.9757,600——
1985-06-03$1.99$1.9966,600——
1985-05-31$1.96$1.96338,400——
1985-05-30$1.94$1.9425,200——
1985-05-29$1.95$1.95117,000——
1985-05-28$1.89$1.8986,400——
1985-05-24$1.90$1.9041,400——
1985-05-23$1.89$1.8919,800——
1985-05-22$1.88$1.8864,800——
1985-05-21$1.88$1.8870,200——
1985-05-20$1.91$1.91250,200——
1985-05-17$1.92$1.9248,600——
1985-05-16$1.90$1.90567,000——
1985-05-15$1.83$1.8393,600——
1985-05-14$1.79$1.7925,200——
1985-05-13$1.79$1.7932,400——
1985-05-10$1.75$1.7530,600——
1985-05-09$1.75$1.7514,400——
1985-05-08$1.75$1.75140,400——
1985-05-07$1.74$1.7479,200——
1985-05-06$1.74$1.7472,000——
1985-05-03$1.69$1.69131,400——
1985-05-02$1.67$1.67226,800——
1985-05-01$1.63$1.6323,400——
1985-04-30$1.64$1.6450,400——
1985-04-29$1.61$1.6150,400——
1985-04-26$1.60$1.60475,200——
1985-04-25$1.57$1.5766,600——
1985-04-24$1.57$1.5714,400——
1985-04-23$1.56$1.5673,800——
1985-04-22$1.57$1.5732,400——
1985-04-19$1.56$1.5654,000——
1985-04-18$1.55$1.5559,400——
1985-04-17$1.53$1.5357,600——
1985-04-16$1.56$1.5657,600——
1985-04-15$1.52$1.52176,400——
1985-04-12$1.53$1.53860,400——
1985-04-11$1.50$1.50136,800——
1985-04-10$1.50$1.50532,800——
1985-04-09$1.49$1.4950,400——
1985-04-08$1.49$1.4957,600——
1985-04-04$1.48$1.4825,200——
1985-04-03$1.48$1.4818,000——
1985-04-02$1.49$1.4921,600——
1985-04-01$1.49$1.49216,000——
1985-03-29$1.48$1.4850,400——
1985-03-28$1.46$1.4632,400——
1985-03-27$1.44$1.440——
1985-03-26$1.44$1.44745,200——
1985-03-25$1.44$1.4414,400——
1985-03-22$1.44$1.4410,800——
1985-03-21$1.43$1.437,200——
1985-03-20$1.43$1.4314,400——
1985-03-19$1.44$1.4457,600——
1985-03-18$1.44$1.4479,200——
1985-03-15$1.43$1.4397,200——
1985-03-14$1.42$1.42144,000——
1985-03-13$1.43$1.43158,400——
1985-03-12$1.41$1.41997,200——
1985-03-11$1.42$1.4282,800——
1985-03-08$1.41$1.41428,400——
1985-03-07$1.41$1.4175,600——
1985-03-06$1.42$1.4293,600——
1985-03-05$1.41$1.4132,400——
1985-03-04$1.41$1.41108,000——
1985-03-01$1.42$1.42219,600——
1985-02-28$1.43$1.43111,600——
1985-02-27$1.42$1.4225,200——
1985-02-26$1.42$1.420——
1985-02-25$1.42$1.4257,600——
1985-02-22$1.42$1.42370,800——
1985-02-21$1.42$1.4268,400——
1985-02-20$1.43$1.43176,400——
1985-02-19$1.43$1.4357,600——
1985-02-15$1.44$1.44280,800——
1985-02-14$1.44$1.4446,800——
1985-02-13$1.44$1.443,600——
1985-02-12$1.45$1.4525,200——
1985-02-11$1.44$1.44561,600——
1985-02-08$1.46$1.4664,800——
1985-02-07$1.45$1.4546,800——
1985-02-06$1.46$1.467,200——
1985-02-05$1.47$1.4761,200——
1985-02-04$1.47$1.47144,000——
1985-02-01$1.47$1.4710,800——
1985-01-31$1.47$1.473,600——
1985-01-30$1.47$1.470——
1985-01-29$1.47$1.47108,000——
1985-01-28$1.47$1.4732,400——
1985-01-25$1.47$1.4790,000——
1985-01-24$1.47$1.4750,400——
1985-01-23$1.46$1.46165,600——
1985-01-22$1.44$1.44190,800——
1985-01-21$1.45$1.4521,600——
1985-01-18$1.43$1.43226,800——
1985-01-17$1.44$1.4454,000——
1985-01-16$1.44$1.44280,800——
1985-01-15$1.44$1.44241,200——
1985-01-14$1.42$1.42136,800——
1985-01-11$1.44$1.44262,800——
1985-01-10$1.44$1.4464,800——
1985-01-09$1.43$1.4354,000——
1985-01-08$1.43$1.43154,800——
1985-01-07$1.47$1.4725,200——
1985-01-04$1.47$1.4750,400——
1985-01-03$1.48$1.4875,600——
1985-01-02$1.48$1.4846,800——