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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.94$1.94930,600——
1986-12-30$1.94$1.9477,400——
1986-12-29$1.97$1.97111,600——
1986-12-26$1.97$1.97270,000——
1986-12-24$1.97$1.97837,000——
1986-12-23$1.94$1.941,236,600——
1986-12-22$1.96$1.96455,400——
1986-12-19$1.96$1.96637,200——
1986-12-18$1.94$1.94255,600——
1986-12-17$1.97$1.97246,600——
1986-12-16$1.96$1.961,449,000——
1986-12-15$1.94$1.94561,600——
1986-12-12$1.99$1.99651,600——
1986-12-11$1.99$1.99306,000——
1986-12-10$1.99$1.99217,800——
1986-12-09$2.00$2.00120,600——
1986-12-08$2.00$2.00540,000——
1986-12-05$2.00$2.00180,000——
1986-12-04$2.01$2.01172,800——
1986-12-03$2.00$2.00228,600——
1986-12-02$2.01$2.01165,600——
1986-12-01$2.00$2.0090,000——
1986-11-28$2.04$2.04216,000——
1986-11-26$2.01$2.01106,200——
1986-11-25$2.03$2.03117,000——
1986-11-24$2.04$2.04165,600——
1986-11-21$2.04$2.04331,200——
1986-11-20$2.03$2.03127,800——
1986-11-19$2.04$2.04115,200——
1986-11-18$2.06$2.0693,600——
1986-11-17$2.08$2.08280,800——
1986-11-14$2.06$2.06327,600——
1986-11-13$2.08$2.08279,000——
1986-11-12$2.04$2.0457,600——
1986-11-11$2.03$2.0346,800——
1986-11-10$2.03$2.03138,600——
1986-11-07$2.06$2.0673,800——
1986-11-06$2.10$2.10246,600——
1986-11-05$2.13$2.1391,800——
1986-11-04$2.11$2.11331,200——
1986-11-03$2.08$2.08705,600——
1986-10-31$2.06$2.06408,600——
1986-10-30$2.01$2.01723,600——
1986-10-29$1.96$1.96347,400——
1986-10-28$1.94$1.94167,400——
1986-10-27$1.97$1.9721,600——
1986-10-24$1.96$1.96685,800——
1986-10-23$1.96$1.96250,200——
1986-10-22$1.90$1.90140,400——
1986-10-21$1.92$1.92214,200——
1986-10-20$2.03$2.03181,800——
1986-10-17$2.11$2.11361,800——
1986-10-16$2.15$2.1584,600——
1986-10-15$2.13$2.13163,800——
1986-10-14$2.13$2.13117,000——
1986-10-13$2.13$2.1345,000——
1986-10-10$2.14$2.1463,000——
1986-10-09$2.15$2.15228,600——
1986-10-08$2.14$2.14396,000——
1986-10-07$2.14$2.14259,200——
1986-10-06$2.12$2.12113,400——
1986-10-03$2.10$2.1077,400——
1986-10-02$2.11$2.11124,200——
1986-10-01$2.11$2.11248,400——
1986-09-30$2.14$2.14133,200——
1986-09-29$2.13$2.1361,200——
1986-09-26$2.15$2.1541,400——
1986-09-25$2.14$2.14153,000——
1986-09-24$2.13$2.13133,200——
1986-09-23$2.11$2.11115,200——
1986-09-22$2.11$2.1163,000——
1986-09-19$2.08$2.08140,400——
1986-09-18$2.07$2.07270,000——
1986-09-17$2.10$2.10444,600——
1986-09-16$2.06$2.06180,000——
1986-09-15$2.13$2.1386,400——
1986-09-12$2.12$2.12293,400——
1986-09-11$2.19$2.19122,400——
1986-09-10$2.21$2.21250,200——
1986-09-09$2.21$2.21151,200——
1986-09-08$2.26$2.26151,200——
1986-09-05$2.28$2.2855,800——
1986-09-04$2.28$2.28435,600——
1986-09-03$2.26$2.26673,200——
1986-09-02$2.32$2.32244,800——
1986-08-29$2.33$2.3359,400——
1986-08-28$2.32$2.32106,200——
1986-08-27$2.36$2.361,719,000——
1986-08-26$2.38$2.3879,200——
1986-08-25$2.42$2.4264,800——
1986-08-22$2.42$2.4279,200——
1986-08-21$2.42$2.4279,200——
1986-08-20$2.43$2.43322,200——
1986-08-19$2.46$2.4612,600——
1986-08-18$2.50$2.5045,000——
1986-08-15$2.50$2.5079,200——
1986-08-14$2.51$2.51167,400——
1986-08-13$2.50$2.5084,600——
1986-08-12$2.52$2.52136,800——
1986-08-11$2.56$2.5659,400——
1986-08-08$2.53$2.5336,000——
1986-08-07$2.56$2.5632,400——
1986-08-06$2.53$2.5384,600——
1986-08-05$2.56$2.56169,200——
1986-08-04$2.58$2.58145,800——
1986-08-01$2.58$2.5854,000——
1986-07-31$2.61$2.6184,600——
1986-07-30$2.61$2.6114,400——
1986-07-29$2.61$2.61171,000——
1986-07-28$2.64$2.6466,600——
1986-07-25$2.64$2.64178,200——
1986-07-24$2.64$2.641,800——
1986-07-23$2.67$2.67126,000——
1986-07-22$2.67$2.6736,000——
1986-07-21$2.67$2.67153,000——
1986-07-18$2.61$2.61248,400——
1986-07-17$2.63$2.63291,600——
1986-07-16$2.61$2.61147,600——
1986-07-15$2.61$2.61268,200——
1986-07-14$2.67$2.6725,200——
1986-07-11$2.67$2.6750,400——
1986-07-10$2.67$2.6768,400——
1986-07-09$2.71$2.7121,600——
1986-07-08$2.69$2.69129,600——
1986-07-07$2.76$2.7616,200——
1986-07-03$2.74$2.74541,800——
1986-07-02$2.67$2.6743,200——
1986-07-01$2.65$2.6563,000——
1986-06-30$2.63$2.63338,400——
1986-06-27$2.61$2.61109,800——
1986-06-26$2.56$2.5688,200——
1986-06-25$2.56$2.56644,400——
1986-06-24$2.43$2.43307,800——
1986-06-23$2.44$2.44135,000——
1986-06-20$2.43$2.4355,800——
1986-06-19$2.43$2.430——
1986-06-18$2.43$2.4363,000——
1986-06-17$2.42$2.42169,200——
1986-06-16$2.43$2.4357,600——
1986-06-13$2.39$2.3925,200——
1986-06-12$2.42$2.42165,600——
1986-06-11$2.40$2.4093,600——
1986-06-10$2.41$2.4148,600——
1986-06-09$2.40$2.40113,400——
1986-06-06$2.40$2.40115,200——
1986-06-05$2.40$2.405,400——
1986-06-04$2.42$2.42210,600——
1986-06-03$2.42$2.4282,800——
1986-06-02$2.43$2.4357,600——
1986-05-30$2.43$2.4345,000——
1986-05-29$2.44$2.4430,600——
1986-05-28$2.42$2.42237,600——
1986-05-27$2.44$2.441,800——
1986-05-23$2.42$2.4228,800——
1986-05-22$2.44$2.4482,800——
1986-05-21$2.40$2.4018,000——
1986-05-20$2.42$2.42131,400——
1986-05-19$2.42$2.4293,600——
1986-05-16$2.43$2.43129,600——
1986-05-15$2.43$2.4391,800——
1986-05-14$2.42$2.4299,000——
1986-05-13$2.42$2.4239,600——
1986-05-12$2.42$2.427,200——
1986-05-09$2.42$2.4291,800——
1986-05-08$2.43$2.435,400——
1986-05-07$2.40$2.4046,800——
1986-05-06$2.40$2.40149,400——
1986-05-05$2.43$2.43106,200——
1986-05-02$2.40$2.4064,800——
1986-05-01$2.42$2.42396,000——
1986-04-30$2.42$2.4241,400——
1986-04-29$2.43$2.43115,200——
1986-04-28$2.47$2.4772,000——
1986-04-25$2.49$2.4972,000——
1986-04-24$2.49$2.49109,800——
1986-04-23$2.49$2.4954,000——
1986-04-22$2.53$2.5323,400——
1986-04-21$2.53$2.5343,200——
1986-04-18$2.49$2.4950,400——
1986-04-17$2.50$2.5052,200——
1986-04-16$2.47$2.47106,200——
1986-04-15$2.49$2.4910,800——
1986-04-14$2.47$2.4775,600——
1986-04-11$2.46$2.4616,200——
1986-04-10$2.44$2.44142,200——
1986-04-09$2.43$2.4364,800——
1986-04-08$2.43$2.43126,000——
1986-04-07$2.43$2.43187,200——
1986-04-04$2.43$2.4373,800——
1986-04-03$2.43$2.4363,000——
1986-04-02$2.46$2.46212,400——
1986-04-01$2.42$2.42234,000——
1986-03-31$2.38$2.3841,400——
1986-03-27$2.39$2.39212,400——
1986-03-26$2.36$2.36315,000——
1986-03-25$2.32$2.32122,400——
1986-03-24$2.29$2.2973,800——
1986-03-21$2.29$2.2941,400——
1986-03-20$2.29$2.29165,600——
1986-03-19$2.28$2.28309,600——
1986-03-18$2.26$2.2627,000——
1986-03-17$2.26$2.26324,000——
1986-03-14$2.28$2.2850,400——
1986-03-13$2.26$2.2697,200——
1986-03-12$2.26$2.2659,400——
1986-03-11$2.26$2.26437,400——
1986-03-10$2.24$2.2457,600——
1986-03-07$2.24$2.245,400——
1986-03-06$2.24$2.2445,000——
1986-03-05$2.22$2.2252,200——
1986-03-04$2.24$2.2430,600——
1986-03-03$2.22$2.2272,000——
1986-02-28$2.23$2.2350,400——
1986-02-27$2.22$2.22138,600——
1986-02-26$2.18$2.1832,400——
1986-02-25$2.17$2.1721,600——
1986-02-24$2.15$2.1536,000——
1986-02-21$2.15$2.1523,400——
1986-02-20$2.17$2.1763,000——
1986-02-19$2.17$2.1727,000——
1986-02-18$2.11$2.11147,600——
1986-02-14$2.10$2.1030,600——
1986-02-13$2.08$2.080——
1986-02-12$2.08$2.0832,400——
1986-02-11$2.08$2.083,600——
1986-02-10$2.10$2.1081,000——
1986-02-07$2.08$2.08226,800——
1986-02-06$2.08$2.08100,800——
1986-02-05$2.08$2.0868,400——
1986-02-04$2.07$2.07194,400——
1986-02-03$2.06$2.0673,800——
1986-01-31$2.07$2.077,200——
1986-01-30$2.06$2.0623,400——
1986-01-29$2.06$2.06151,200——
1986-01-28$2.03$2.0372,000——
1986-01-27$2.06$2.0673,800——
1986-01-24$2.04$2.0428,800——
1986-01-23$2.04$2.04401,400——
1986-01-22$2.04$2.04358,200——
1986-01-21$2.06$2.06104,400——
1986-01-20$2.06$2.0614,400——
1986-01-17$2.05$2.0577,400——
1986-01-16$2.05$2.0539,600——
1986-01-15$2.06$2.0632,400——
1986-01-14$2.07$2.07129,600——
1986-01-13$2.06$2.06122,400——
1986-01-10$2.06$2.06295,200——
1986-01-09$2.06$2.0684,600——
1986-01-08$2.06$2.061,137,600——
1986-01-07$2.06$2.06192,600——
1986-01-06$2.06$2.06522,000——
1986-01-03$2.06$2.0616,200——
1986-01-02$2.06$2.06127,800——