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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$40.40$88.664,335,400——
2013-12-30$40.27$88.373,910,300——
2013-12-27$40.37$88.593,416,200——
2013-12-26$40.52$88.425,651,800——
2013-12-24$40.60$88.592,841,700——
2013-12-23$40.49$88.358,439,800——
2013-12-20$40.05$87.3912,591,400——
2013-12-19$40.04$87.378,073,100——
2013-12-18$40.12$87.5412,426,400——
2013-12-17$39.12$85.366,994,100——
2013-12-16$39.38$85.936,949,300——
2013-12-13$39.06$85.235,963,400——
2013-12-12$39.20$85.548,754,300——
2013-12-11$39.04$85.196,940,200——
2013-12-10$39.42$86.027,072,400——
2013-12-09$39.74$86.729,040,100——
2013-12-06$39.66$86.5412,510,600——
2013-12-05$38.61$84.2510,464,700——
2013-12-04$39.00$85.1014,275,400——
2013-12-03$38.52$84.0514,165,300——
2013-12-02$39.21$85.566,101,000——
2013-11-29$39.22$85.583,945,300——
2013-11-27$39.35$85.865,110,900——
2013-11-26$39.27$85.697,946,800——
2013-11-25$39.21$85.567,711,600——
2013-11-22$38.95$84.996,165,800——
2013-11-21$38.86$84.808,209,100——
2013-11-20$38.74$84.538,513,100——
2013-11-19$38.66$84.368,187,900——
2013-11-18$38.33$83.648,376,200——
2013-11-15$38.31$83.606,546,700——
2013-11-14$38.28$83.537,404,300——
2013-11-13$38.02$82.9611,824,400——
2013-11-12$37.75$82.378,820,200——
2013-11-11$37.94$82.795,924,500——
2013-11-08$38.08$83.0910,216,000——
2013-11-07$37.47$81.765,647,900——
2013-11-06$37.92$82.745,116,900——
2013-11-05$37.67$82.205,652,200——
2013-11-04$37.54$81.925,236,900——
2013-11-01$37.37$81.547,146,900——
2013-10-31$37.36$81.528,109,900——
2013-10-30$37.76$82.406,763,100——
2013-10-29$37.83$82.554,724,200——
2013-10-28$37.76$82.406,988,600——
2013-10-25$37.83$82.557,446,600——
2013-10-24$37.80$82.489,328,200——
2013-10-23$37.98$82.886,678,100——
2013-10-22$38.07$83.077,032,800——
2013-10-21$38.06$83.056,745,300——
2013-10-18$37.92$82.7410,330,200——
2013-10-17$37.68$82.2210,779,700——
2013-10-16$37.24$81.2613,183,600——
2013-10-15$36.88$80.488,065,700——
2013-10-14$37.18$81.135,931,900——
2013-10-11$37.05$80.857,814,900——
2013-10-10$36.94$80.619,142,800——
2013-10-09$35.96$78.477,292,500——
2013-10-08$35.70$77.909,128,100——
2013-10-07$36.13$78.845,398,800——
2013-10-04$36.62$79.916,427,600——
2013-10-03$36.35$79.326,325,900——
2013-10-02$36.39$79.416,852,300——
2013-10-01$36.71$80.104,932,400——
2013-09-30$36.58$79.827,895,000——
2013-09-27$36.50$79.655,973,100——
2013-09-26$36.54$79.735,592,900——
2013-09-25$36.76$79.719,230,100——
2013-09-24$36.90$80.019,922,300——
2013-09-23$37.36$81.017,631,000——
2013-09-20$37.85$82.0711,096,500——
2013-09-19$37.71$81.7711,617,800——
2013-09-18$37.84$82.0510,296,100——
2013-09-17$37.52$81.366,517,100——
2013-09-16$37.51$81.348,614,500——
2013-09-13$37.14$80.547,040,600——
2013-09-12$36.87$79.958,241,700——
2013-09-11$36.68$79.545,901,500——
2013-09-10$36.71$79.606,474,400——
2013-09-09$36.32$78.766,975,500——
2013-09-06$36.47$79.086,171,800——
2013-09-05$36.70$79.588,674,800——
2013-09-04$36.13$78.356,125,800——
2013-09-03$36.06$78.196,595,600——
2013-08-30$36.13$78.356,816,200——
2013-08-29$36.11$78.305,760,500——
2013-08-28$36.11$78.305,331,100——
2013-08-27$36.11$78.307,512,600——
2013-08-26$36.92$80.064,213,600——
2013-08-23$37.32$80.935,205,700——
2013-08-22$37.40$81.107,472,700——
2013-08-21$36.79$79.786,431,100——
2013-08-20$36.86$79.935,711,000——
2013-08-19$36.66$79.495,119,900——
2013-08-16$36.92$80.066,350,600——
2013-08-15$36.77$79.735,781,700——
2013-08-14$36.97$80.175,573,800——
2013-08-13$37.11$80.476,455,000——
2013-08-12$37.16$80.585,349,400——
2013-08-09$37.17$80.606,845,900——
2013-08-08$37.35$80.995,256,300——
2013-08-07$37.21$80.695,934,000——
2013-08-06$37.61$81.555,004,800——
2013-08-05$37.74$81.844,538,600——
2013-08-02$37.77$81.905,639,000——
2013-08-01$37.66$81.666,678,700——
2013-07-31$37.32$80.9310,825,300——
2013-07-30$37.70$81.7511,066,700——
2013-07-29$37.49$81.296,038,800——
2013-07-26$37.54$81.406,043,600——
2013-07-25$37.46$81.236,573,400——
2013-07-24$37.54$81.407,083,700——
2013-07-23$37.54$81.407,708,400——
2013-07-22$37.35$80.997,510,900——
2013-07-19$37.26$80.808,928,500——
2013-07-18$37.07$80.3810,340,300——
2013-07-17$36.74$79.6717,808,800——
2013-07-16$37.27$80.829,162,900——
2013-07-15$37.50$81.327,245,600——
2013-07-12$37.66$81.667,102,000——
2013-07-11$37.15$80.5610,127,500——
2013-07-10$37.07$80.389,260,400——
2013-07-09$37.29$80.867,484,800——
2013-07-08$37.05$80.348,869,200——
2013-07-05$36.76$79.717,525,300——
2013-07-03$36.35$78.823,947,400——
2013-07-02$36.30$78.7110,381,200——
2013-07-01$36.31$78.748,606,900——
2013-06-28$36.15$78.3911,220,800——
2013-06-27$36.14$78.3710,636,800——
2013-06-26$35.93$77.919,412,600——
2013-06-25$35.94$77.4310,987,800——
2013-06-24$35.39$76.2514,635,800——
2013-06-21$35.57$76.6415,679,900——
2013-06-20$35.06$75.5413,474,300——
2013-06-19$35.19$75.829,300,200——
2013-06-18$35.35$76.165,994,300——
2013-06-17$35.23$75.906,716,600——
2013-06-14$35.01$75.438,118,900——
2013-06-13$35.46$76.4011,286,400——
2013-06-12$35.40$76.2710,647,400——
2013-06-11$35.41$76.2910,101,800——
2013-06-10$35.59$76.6810,289,900——
2013-06-07$35.87$77.2810,408,700——
2013-06-06$35.38$76.2310,148,200——
2013-06-05$35.01$75.4310,852,100——
2013-06-04$35.26$75.979,337,600——
2013-06-03$35.27$75.999,717,600——
2013-05-31$35.06$75.5410,703,600——
2013-05-30$35.53$76.5510,534,800——
2013-05-29$35.33$76.129,108,900——
2013-05-28$35.54$76.578,780,300——
2013-05-24$35.41$76.297,667,500——
2013-05-23$35.22$75.8812,779,000——
2013-05-22$35.37$76.2116,879,400——
2013-05-21$35.29$76.038,158,100——
2013-05-20$35.13$75.6911,921,000——
2013-05-17$34.67$74.7012,158,200——
2013-05-16$34.31$73.9211,134,300——
2013-05-15$34.34$73.998,879,100——
2013-05-14$33.89$73.029,411,800——
2013-05-13$33.50$72.187,663,100——
2013-05-10$33.49$72.167,592,100——
2013-05-09$33.31$71.7711,381,700——
2013-05-08$33.33$71.818,929,900——
2013-05-07$33.15$71.428,162,700——
2013-05-06$32.89$70.869,902,000——
2013-05-03$32.77$70.6013,582,300——
2013-05-02$32.58$70.2011,841,500——
2013-05-01$32.81$70.6910,000,400——
2013-04-30$33.28$71.706,018,500——
2013-04-29$33.29$71.727,242,600——
2013-04-26$33.13$71.387,920,900——
2013-04-25$33.31$71.778,421,500——
2013-04-24$33.15$71.4210,491,700——
2013-04-23$32.82$70.7110,656,200——
2013-04-22$32.47$69.967,722,400——
2013-04-19$32.51$70.049,566,900——
2013-04-18$32.27$69.539,889,100——
2013-04-17$32.38$69.7615,088,600——
2013-04-16$32.72$70.5029,836,800——
2013-04-15$33.31$71.7715,129,300——
2013-04-12$34.08$73.436,702,400——
2013-04-11$34.20$73.696,855,000——
2013-04-10$34.19$73.669,597,900——
2013-04-09$33.69$72.597,058,700——
2013-04-08$33.69$72.596,925,700——
2013-04-05$33.36$71.8814,065,700——
2013-04-04$33.82$72.878,801,900——
2013-04-03$33.67$72.5412,535,400——
2013-04-02$34.10$73.479,894,300——
2013-04-01$33.99$73.236,674,300——
2013-03-28$33.93$73.106,993,400——
2013-03-27$33.76$72.746,067,900——
2013-03-26$33.68$72.578,308,600——
2013-03-25$33.67$72.129,181,900——
2013-03-22$33.57$71.9110,585,600——
2013-03-21$33.55$71.879,556,400——
2013-03-20$33.93$72.6810,278,800——
2013-03-19$33.95$72.729,328,100——
2013-03-18$34.13$73.117,843,100——
2013-03-15$34.22$73.3015,047,700——
2013-03-14$34.06$72.9612,258,400——
2013-03-13$34.22$73.307,222,300——
2013-03-12$34.34$73.566,650,000——
2013-03-11$34.41$73.718,522,600——
2013-03-08$34.23$73.327,710,100——
2013-03-07$34.15$73.1511,150,200——
2013-03-06$33.74$72.2712,558,800——
2013-03-05$33.81$72.4217,873,600——
2013-03-04$34.28$73.438,611,100——
2013-03-01$34.01$72.858,434,800——
2013-02-28$33.98$72.799,518,300——
2013-02-27$34.03$72.899,048,800——
2013-02-26$33.79$72.3812,324,700——
2013-02-25$33.34$71.4211,560,400——
2013-02-22$33.88$72.578,925,100——
2013-02-21$33.77$72.3410,506,100——
2013-02-20$33.85$72.519,466,100——
2013-02-19$34.08$73.007,810,600——
2013-02-15$33.91$72.647,431,500——
2013-02-14$33.99$72.816,244,800——
2013-02-13$33.93$72.688,358,600——
2013-02-12$34.31$73.499,442,700——
2013-02-11$34.09$73.0210,627,900——
2013-02-08$33.65$72.086,145,700——
2013-02-07$33.54$71.857,721,200——
2013-02-06$33.61$71.9912,702,000——
2013-02-05$33.13$70.977,772,000——
2013-02-04$32.96$70.608,537,000——
2013-02-01$33.40$71.557,890,300——
2013-01-31$33.10$70.908,693,800——
2013-01-30$33.14$70.9911,237,500——
2013-01-29$33.33$71.4010,852,200——
2013-01-28$33.17$71.0511,712,200——
2013-01-25$33.17$71.059,456,600——
2013-01-24$33.11$70.9212,115,100——
2013-01-23$33.09$70.889,501,800——
2013-01-22$33.00$70.6911,999,700——
2013-01-18$32.87$70.4117,059,600——
2013-01-17$32.76$70.1717,747,200——
2013-01-16$33.15$71.019,143,000——
2013-01-15$33.28$71.299,372,800——
2013-01-14$33.47$71.706,521,600——
2013-01-11$33.50$71.766,768,400——
2013-01-10$33.64$72.0610,266,200——
2013-01-09$33.27$71.2710,072,300——
2013-01-08$32.97$70.626,519,800——
2013-01-07$32.92$70.528,170,400——
2013-01-04$33.22$71.1611,487,400——
2013-01-03$32.51$69.6412,697,900——
2013-01-02$32.97$70.6210,045,200——