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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.94$68.4210,879,900——
2012-12-28$31.68$67.867,342,100——
2012-12-27$32.02$68.599,266,800——
2012-12-26$32.26$68.696,984,700——
2012-12-24$32.31$68.794,244,000——
2012-12-21$32.48$69.1520,627,100——
2012-12-20$32.44$69.0716,923,000——
2012-12-19$32.20$68.5611,286,000——
2012-12-18$32.57$69.3511,899,700——
2012-12-17$32.09$68.3213,315,900——
2012-12-14$31.40$66.859,875,700——
2012-12-13$31.57$67.229,632,400——
2012-12-12$31.87$67.8616,342,600——
2012-12-11$31.97$68.078,998,700——
2012-12-10$31.90$67.928,762,900——
2012-12-07$32.02$68.177,378,400——
2012-12-06$31.81$67.738,498,100——
2012-12-05$31.76$67.6212,558,200——
2012-12-04$31.43$66.9214,722,900——
2012-12-03$32.05$68.247,776,500——
2012-11-30$32.26$68.697,934,800——
2012-11-29$32.40$68.987,639,700——
2012-11-28$32.39$68.966,763,200——
2012-11-27$32.10$68.349,499,300——
2012-11-26$32.38$68.945,420,200——
2012-11-23$32.58$69.372,527,500——
2012-11-21$32.05$68.244,797,200——
2012-11-20$32.25$68.666,518,800——
2012-11-19$32.08$68.307,819,500——
2012-11-16$31.55$67.179,619,500——
2012-11-15$31.21$66.459,918,400——
2012-11-14$31.33$66.719,111,300——
2012-11-13$31.71$67.518,782,100——
2012-11-12$32.06$68.264,423,100——
2012-11-09$32.10$68.349,608,700——
2012-11-08$32.17$68.499,192,900——
2012-11-07$32.39$68.9611,400,300——
2012-11-06$33.59$71.526,643,100——
2012-11-05$33.14$70.566,664,400——
2012-11-02$33.43$71.187,640,100——
2012-11-01$33.66$71.677,273,600——
2012-10-31$33.21$70.718,848,700——
2012-10-26$33.15$70.586,811,200——
2012-10-25$33.48$71.287,044,800——
2012-10-24$33.13$70.547,141,500——
2012-10-23$33.36$71.039,316,300——
2012-10-22$34.17$72.758,973,900——
2012-10-19$34.23$72.8810,967,400——
2012-10-18$34.40$73.248,784,900——
2012-10-17$34.20$72.8212,649,300——
2012-10-16$33.61$71.5610,911,300——
2012-10-15$33.63$71.6013,041,100——
2012-10-12$33.72$71.7912,208,300——
2012-10-11$34.39$73.226,211,500——
2012-10-10$34.60$73.679,646,900——
2012-10-09$34.68$73.846,514,200——
2012-10-08$34.81$74.114,544,700——
2012-10-05$34.92$74.357,965,800——
2012-10-04$35.19$74.9211,296,700——
2012-10-03$34.38$73.206,138,200——
2012-10-02$34.08$72.567,463,900——
2012-10-01$34.09$72.588,388,100——
2012-09-28$34.30$73.038,341,500——
2012-09-27$34.16$72.737,766,800——
2012-09-26$33.95$72.2812,702,100——
2012-09-25$34.12$72.239,565,400——
2012-09-24$34.18$72.366,900,000——
2012-09-21$33.85$71.6613,432,400——
2012-09-20$34.04$72.0610,618,700——
2012-09-19$34.34$72.709,446,700——
2012-09-18$34.19$72.3810,512,600——
2012-09-17$34.19$72.3814,001,100——
2012-09-14$34.93$73.9513,796,600——
2012-09-13$34.87$73.8214,515,000——
2012-09-12$33.94$71.858,568,700——
2012-09-11$34.04$72.069,528,900——
2012-09-10$33.83$71.626,200,400——
2012-09-07$33.98$71.938,403,800——
2012-09-06$33.93$71.8312,074,400——
2012-09-05$33.08$70.039,101,100——
2012-09-04$33.12$70.119,313,700——
2012-08-31$33.41$70.736,326,600——
2012-08-30$33.29$70.475,248,200——
2012-08-29$33.50$70.924,736,200——
2012-08-28$33.31$70.525,267,300——
2012-08-27$33.19$70.266,720,200——
2012-08-24$33.03$69.926,008,100——
2012-08-23$32.76$69.355,093,000——
2012-08-22$32.90$69.657,082,900——
2012-08-21$33.03$69.9211,532,200——
2012-08-20$33.23$70.357,946,900——
2012-08-17$33.11$70.098,320,600——
2012-08-16$33.21$70.305,320,800——
2012-08-15$33.17$70.224,587,900——
2012-08-14$33.02$69.905,437,000——
2012-08-13$33.18$70.244,330,900——
2012-08-10$33.16$70.204,252,100——
2012-08-09$33.03$69.925,109,200——
2012-08-08$33.02$69.905,343,300——
2012-08-07$33.09$70.0510,325,000——
2012-08-06$33.01$69.888,261,500——
2012-08-03$33.49$70.909,274,500——
2012-08-02$32.90$69.659,860,800——
2012-08-01$33.32$70.547,502,700——
2012-07-31$33.50$70.927,860,000——
2012-07-30$33.75$71.458,155,500——
2012-07-27$33.92$71.8111,449,800——
2012-07-26$33.59$71.119,933,000——
2012-07-25$33.29$70.478,033,700——
2012-07-24$33.47$70.8510,139,700——
2012-07-23$33.42$70.7511,506,900——
2012-07-20$33.60$71.1313,301,000——
2012-07-19$33.80$71.5515,086,000——
2012-07-18$33.48$70.8812,286,500——
2012-07-17$32.95$69.7513,084,400——
2012-07-16$32.78$69.396,716,300——
2012-07-13$32.70$69.229,510,300——
2012-07-12$32.01$67.768,220,000——
2012-07-11$32.28$68.349,584,200——
2012-07-10$31.90$67.539,315,400——
2012-07-09$32.03$67.817,396,300——
2012-07-06$32.01$67.768,577,600——
2012-07-05$32.29$68.368,433,500——
2012-07-03$32.58$68.975,200,200——
2012-07-02$32.44$68.678,126,500——
2012-06-29$32.16$68.0812,510,100——
2012-06-28$31.44$66.5610,275,900——
2012-06-27$31.43$66.548,865,100——
2012-06-26$31.31$65.877,861,200——
2012-06-25$31.16$65.559,205,500——
2012-06-22$31.72$66.739,562,400——
2012-06-21$31.23$65.7010,317,600——
2012-06-20$31.72$66.7310,657,600——
2012-06-19$31.76$66.828,001,800——
2012-06-18$31.52$66.318,054,600——
2012-06-15$31.58$66.4414,197,800——
2012-06-14$31.01$65.2412,608,600——
2012-06-13$30.56$64.2910,753,000——
2012-06-12$30.63$64.4417,221,900——
2012-06-11$29.87$62.8411,443,000——
2012-06-08$30.10$63.329,279,400——
2012-06-07$29.58$62.2314,006,100——
2012-06-06$29.70$62.4811,021,100——
2012-06-05$29.22$61.4712,690,100——
2012-06-04$28.79$60.5719,680,200——
2012-06-01$29.60$62.2719,009,400——
2012-05-31$31.11$65.4510,641,600——
2012-05-30$30.75$64.698,866,100——
2012-05-29$31.21$65.667,984,600——
2012-05-25$30.93$65.078,196,000——
2012-05-24$31.13$65.499,213,400——
2012-05-23$31.09$65.4111,058,500——
2012-05-22$31.00$65.229,914,400——
2012-05-21$30.72$64.6312,947,800——
2012-05-18$30.27$63.6814,431,300——
2012-05-17$30.65$64.4811,254,000——
2012-05-16$31.06$65.3410,553,500——
2012-05-15$31.30$65.8510,731,500——
2012-05-14$31.56$66.3912,357,200——
2012-05-11$32.21$67.7614,596,500——
2012-05-10$31.91$67.138,217,400——
2012-05-09$31.47$66.2111,300,500——
2012-05-08$31.57$66.4211,302,100——
2012-05-07$31.84$66.989,784,400——
2012-05-04$31.67$66.639,793,400——
2012-05-03$31.94$67.199,199,700——
2012-05-02$32.04$67.408,781,300——
2012-05-01$32.29$67.939,467,000——
2012-04-30$32.17$67.689,889,000——
2012-04-27$32.43$68.2312,032,100——
2012-04-26$32.10$67.5311,210,200——
2012-04-25$31.68$66.6510,141,400——
2012-04-24$31.62$66.528,608,600——
2012-04-23$31.21$65.669,569,500——
2012-04-20$31.29$65.839,902,600——
2012-04-19$31.22$65.689,739,400——
2012-04-18$31.30$65.856,779,200——
2012-04-17$31.55$66.379,258,400——
2012-04-16$31.16$65.5511,442,400——
2012-04-13$30.90$65.0110,640,200——
2012-04-12$31.34$65.9311,585,100——
2012-04-11$30.87$64.949,831,000——
2012-04-10$30.34$63.8313,146,500——
2012-04-09$31.01$65.248,456,000——
2012-04-05$31.35$65.959,899,500——
2012-04-04$31.31$65.8711,173,200——
2012-04-03$31.59$66.4612,366,800——
2012-04-02$31.71$66.7110,440,100——
2012-03-30$31.68$66.659,690,000——
2012-03-29$31.55$66.379,966,100——
2012-03-28$31.82$66.9412,149,400——
2012-03-27$31.69$66.268,853,200——
2012-03-26$32.11$67.1412,965,400——
2012-03-23$31.70$66.2812,089,600——
2012-03-22$31.37$65.5911,259,200——
2012-03-21$31.54$65.9412,683,500——
2012-03-20$31.70$66.2814,261,900——
2012-03-19$31.85$66.5913,957,100——
2012-03-16$31.65$66.1720,693,200——
2012-03-15$31.68$66.2418,680,700——
2012-03-14$31.48$65.8224,511,700——
2012-03-13$31.01$64.8425,449,800——
2012-03-12$29.68$62.067,671,300——
2012-03-09$29.72$62.1410,550,500——
2012-03-08$29.16$60.977,102,200——
2012-03-07$28.64$59.887,454,300——
2012-03-06$28.37$59.329,107,400——
2012-03-05$28.90$60.4210,129,900——
2012-03-02$29.27$61.209,861,400——
2012-03-01$29.71$62.1211,204,400——
2012-02-29$29.40$61.4710,432,000——
2012-02-28$29.17$60.998,537,800——
2012-02-27$29.30$61.2613,324,700——
2012-02-24$28.73$60.077,294,000——
2012-02-23$28.99$60.618,205,500——
2012-02-22$28.81$60.2410,810,100——
2012-02-21$29.12$60.8812,012,900——
2012-02-17$29.35$61.378,846,800——
2012-02-16$29.08$60.8010,190,400——
2012-02-15$28.63$59.869,320,200——
2012-02-14$29.00$60.6310,260,300——
2012-02-13$29.18$61.016,712,100——
2012-02-10$29.01$60.659,390,100——
2012-02-09$29.34$61.3410,527,000——
2012-02-08$29.63$61.9510,251,900——
2012-02-07$29.45$61.5710,020,400——
2012-02-06$29.16$60.978,768,800——
2012-02-03$29.20$61.0513,863,500——
2012-02-02$28.57$59.738,380,600——
2012-02-01$28.56$59.7116,831,400——
2012-01-31$28.22$59.0011,931,300——
2012-01-30$28.01$58.5610,128,000——
2012-01-27$27.86$58.2511,854,700——
2012-01-26$27.79$58.1018,743,600——
2012-01-25$28.60$59.8012,197,400——
2012-01-24$28.45$59.489,604,200——
2012-01-23$28.49$59.5712,430,500——
2012-01-20$28.74$60.0912,708,500——
2012-01-19$28.56$59.7117,775,500——
2012-01-18$29.08$60.8018,626,100——
2012-01-17$28.77$60.1517,608,800——
2012-01-13$29.03$60.7023,584,100——
2012-01-12$28.74$60.0911,914,100——
2012-01-11$28.41$59.4014,823,700——
2012-01-10$28.26$59.0917,290,600——
2012-01-09$28.24$59.0415,336,100——
2012-01-06$27.75$58.0215,693,000——
2012-01-05$27.98$58.5016,744,800——
2012-01-04$27.57$57.649,373,500——
2012-01-03$27.58$57.6615,765,000——