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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$51.37$120.985,184,600——
2016-12-29$51.30$120.814,625,700——
2016-12-28$51.78$121.948,111,900——
2016-12-27$52.31$122.533,135,800——
2016-12-23$52.20$122.283,773,200——
2016-12-22$52.15$122.165,141,200——
2016-12-21$52.17$122.213,871,600——
2016-12-20$52.54$123.076,144,300——
2016-12-19$51.87$121.505,439,400——
2016-12-16$51.74$121.2011,033,300——
2016-12-15$51.98$121.767,602,000——
2016-12-14$51.73$121.179,356,800——
2016-12-13$51.70$121.107,358,600——
2016-12-12$51.58$120.826,113,400——
2016-12-09$52.04$121.908,612,900——
2016-12-08$51.90$121.5710,423,500——
2016-12-07$51.36$120.319,559,000——
2016-12-06$50.73$118.839,259,100——
2016-12-05$50.36$117.977,209,600——
2016-12-02$50.00$117.125,864,800——
2016-12-01$50.39$118.0410,571,300——
2016-11-30$49.62$116.236,887,100——
2016-11-29$49.10$115.015,726,600——
2016-11-28$48.90$114.555,887,300——
2016-11-25$49.42$115.762,631,500——
2016-11-23$49.35$115.607,053,400——
2016-11-22$49.03$114.8510,580,100——
2016-11-21$49.28$115.445,184,100——
2016-11-18$49.23$115.329,090,500——
2016-11-17$48.68$114.039,369,800——
2016-11-16$47.87$112.1310,900,900——
2016-11-15$48.70$114.0813,446,700——
2016-11-14$48.73$114.1515,228,100——
2016-11-11$47.90$112.209,661,100——
2016-11-10$47.61$111.5217,493,900——
2016-11-09$46.67$109.3214,953,300——
2016-11-08$44.98$105.364,516,300——
2016-11-07$44.92$105.226,908,800——
2016-11-04$43.93$102.906,284,100——
2016-11-03$44.05$103.185,532,800——
2016-11-02$44.00$103.077,794,000——
2016-11-01$44.46$104.159,440,300——
2016-10-31$44.76$104.857,262,200——
2016-10-28$44.64$104.578,548,400——
2016-10-27$44.70$104.7112,715,600——
2016-10-26$44.23$103.616,012,500——
2016-10-25$43.84$102.695,589,600——
2016-10-24$44.02$103.114,919,500——
2016-10-21$43.85$102.726,422,300——
2016-10-20$43.95$102.958,553,000——
2016-10-19$43.58$102.0810,319,300——
2016-10-18$43.01$100.756,297,900——
2016-10-17$42.72$100.076,288,100——
2016-10-14$42.85$100.375,785,400——
2016-10-13$42.88$100.446,522,000——
2016-10-12$43.40$101.664,025,200——
2016-10-11$43.29$101.406,334,700——
2016-10-10$43.80$102.604,797,400——
2016-10-07$43.70$102.366,560,300——
2016-10-06$43.89$102.8112,170,200——
2016-10-05$43.65$102.256,858,500——
2016-10-04$42.85$100.378,364,700——
2016-10-03$42.66$99.935,421,900——
2016-09-30$42.89$100.477,613,600——
2016-09-29$42.48$99.517,683,900——
2016-09-28$42.81$100.284,482,600——
2016-09-27$42.90$99.846,747,800——
2016-09-26$42.47$98.838,526,200——
2016-09-23$42.96$99.975,960,300——
2016-09-22$43.17$100.464,788,200——
2016-09-21$43.26$100.677,157,000——
2016-09-20$43.02$100.117,091,700——
2016-09-19$42.86$99.745,492,600——
2016-09-16$42.60$99.149,204,900——
2016-09-15$43.03$100.1410,474,900——
2016-09-14$42.92$99.886,161,400——
2016-09-13$43.23$100.607,898,600——
2016-09-12$43.80$101.939,276,000——
2016-09-09$43.41$101.026,671,200——
2016-09-08$43.84$102.026,421,700——
2016-09-07$43.66$101.607,524,200——
2016-09-06$43.86$102.076,601,800——
2016-09-02$44.16$102.774,264,200——
2016-09-01$44.03$102.465,195,500——
2016-08-31$44.15$102.746,994,700——
2016-08-30$44.08$102.585,560,600——
2016-08-29$43.84$102.027,241,300——
2016-08-26$43.40$101.006,590,700——
2016-08-25$43.40$101.005,771,900——
2016-08-24$43.24$100.638,589,800——
2016-08-23$43.44$101.094,160,100——
2016-08-22$43.37$100.933,386,600——
2016-08-19$43.35$100.883,977,100——
2016-08-18$43.22$100.584,651,800——
2016-08-17$43.22$100.586,347,800——
2016-08-16$43.02$100.114,833,000——
2016-08-15$42.98$100.025,279,100——
2016-08-12$42.73$99.444,349,200——
2016-08-11$42.82$99.656,211,600——
2016-08-10$42.50$98.903,746,800——
2016-08-09$42.83$99.673,698,200——
2016-08-08$42.94$99.934,461,200——
2016-08-05$42.97$100.007,568,900——
2016-08-04$42.03$97.814,167,700——
2016-08-03$42.13$98.046,723,200——
2016-08-02$41.43$96.415,858,300——
2016-08-01$41.68$97.005,488,900——
2016-07-29$42.17$98.145,802,700——
2016-07-28$42.08$97.933,934,900——
2016-07-27$42.01$97.765,483,500——
2016-07-26$41.97$97.674,879,500——
2016-07-25$41.97$97.674,752,800——
2016-07-22$42.19$98.185,021,500——
2016-07-21$41.88$97.465,118,000——
2016-07-20$41.97$97.674,924,300——
2016-07-19$41.97$97.676,774,600——
2016-07-18$41.88$97.468,616,200——
2016-07-15$41.89$97.489,964,700——
2016-07-14$41.25$96.0012,183,400——
2016-07-13$40.63$94.556,239,600——
2016-07-12$40.67$94.656,378,100——
2016-07-11$40.30$93.784,417,200——
2016-07-08$40.09$93.306,015,200——
2016-07-07$39.23$91.295,510,600——
2016-07-06$39.20$91.226,255,700——
2016-07-05$39.06$90.905,955,900——
2016-07-01$40.06$93.234,684,400——
2016-06-30$40.33$93.858,765,100——
2016-06-29$39.68$92.346,242,200——
2016-06-28$39.08$90.9510,100,600——
2016-06-27$38.69$89.4412,952,100——
2016-06-24$39.86$92.1513,335,700——
2016-06-23$42.23$97.637,393,700——
2016-06-22$41.35$95.594,486,900——
2016-06-21$41.37$95.644,447,800——
2016-06-20$41.22$95.295,766,200——
2016-06-17$41.11$95.048,413,000——
2016-06-16$41.06$94.926,458,800——
2016-06-15$41.02$94.837,863,900——
2016-06-14$41.19$95.228,446,000——
2016-06-13$41.68$96.366,665,600——
2016-06-10$41.96$97.007,329,300——
2016-06-09$42.54$98.345,936,900——
2016-06-08$42.81$98.975,017,300——
2016-06-07$42.66$98.627,264,000——
2016-06-06$42.88$99.137,748,500——
2016-06-03$42.37$97.9511,485,600——
2016-06-02$43.06$99.554,216,500——
2016-06-01$43.00$99.415,170,800——
2016-05-31$42.82$98.996,605,800——
2016-05-27$42.95$99.293,905,000——
2016-05-26$42.67$98.654,372,000——
2016-05-25$42.96$99.327,808,000——
2016-05-24$42.28$97.745,611,200——
2016-05-23$41.66$96.316,422,300——
2016-05-20$41.74$96.505,781,200——
2016-05-19$41.52$95.999,545,400——
2016-05-18$41.62$96.2212,622,500——
2016-05-17$40.72$94.1414,339,300——
2016-05-16$41.69$96.3816,492,400——
2016-05-13$41.43$95.786,980,600——
2016-05-12$41.94$96.967,285,100——
2016-05-11$41.87$96.805,832,800——
2016-05-10$42.06$97.246,413,000——
2016-05-09$41.54$96.034,297,100——
2016-05-06$41.78$96.595,306,400——
2016-05-05$41.65$96.295,947,600——
2016-05-04$41.72$96.458,835,600——
2016-05-03$42.50$98.256,581,800——
2016-05-02$42.97$99.348,866,500——
2016-04-29$42.69$98.6910,576,000——
2016-04-28$43.13$99.716,641,400——
2016-04-27$43.53$100.639,686,600——
2016-04-26$43.37$100.267,899,800——
2016-04-25$43.05$99.528,605,600——
2016-04-22$43.30$100.109,262,200——
2016-04-21$42.56$98.3910,082,300——
2016-04-20$42.73$98.789,576,200——
2016-04-19$41.91$96.8911,362,100——
2016-04-18$41.21$95.277,566,400——
2016-04-15$41.10$95.027,052,600——
2016-04-14$41.28$95.439,317,500——
2016-04-13$41.10$95.0210,469,400——
2016-04-12$40.26$93.077,661,500——
2016-04-11$39.53$91.397,321,300——
2016-04-08$39.38$91.044,990,500——
2016-04-07$39.10$90.398,354,600——
2016-04-06$40.09$92.685,286,600——
2016-04-05$40.05$92.596,223,900——
2016-04-04$40.68$94.044,685,300——
2016-04-01$40.70$94.095,211,800——
2016-03-31$40.59$93.846,579,000——
2016-03-30$40.99$94.766,293,200——
2016-03-29$40.39$93.375,840,700——
2016-03-28$40.69$93.484,147,000——
2016-03-24$40.78$93.696,331,000——
2016-03-23$41.19$94.636,761,800——
2016-03-22$41.32$94.935,769,700——
2016-03-21$41.38$95.065,207,100——
2016-03-18$41.32$94.9310,078,900——
2016-03-17$40.69$93.486,841,300——
2016-03-16$40.54$93.136,001,700——
2016-03-15$40.79$93.717,049,600——
2016-03-14$40.49$93.026,349,500——
2016-03-11$40.46$92.957,774,800——
2016-03-10$39.51$90.777,442,900——
2016-03-09$39.76$91.345,476,200——
2016-03-08$39.85$91.556,094,400——
2016-03-07$40.77$93.664,287,500——
2016-03-04$41.03$94.266,128,000——
2016-03-03$40.77$93.665,694,800——
2016-03-02$40.53$93.117,465,500——
2016-03-01$39.90$91.666,569,500——
2016-02-29$38.52$88.497,400,600——
2016-02-26$39.29$90.267,200,000——
2016-02-25$39.14$89.926,335,600——
2016-02-24$38.44$88.319,220,400——
2016-02-23$38.87$89.309,226,400——
2016-02-22$40.23$92.428,157,300——
2016-02-19$39.46$90.6510,983,400——
2016-02-18$39.49$90.727,672,200——
2016-02-17$40.12$92.177,865,000——
2016-02-16$40.19$92.3311,233,000——
2016-02-12$39.10$89.8312,455,600——
2016-02-11$37.45$86.0412,474,900——
2016-02-10$39.04$89.699,332,000——
2016-02-09$39.40$90.5112,758,700——
2016-02-08$39.53$90.8113,886,300——
2016-02-05$40.09$92.1010,218,300——
2016-02-04$40.11$92.159,291,000——
2016-02-03$39.28$90.2410,534,100——
2016-02-02$38.75$89.026,987,700——
2016-02-01$39.80$91.436,241,800——
2016-01-29$40.06$92.0311,718,800——
2016-01-28$39.22$90.108,983,600——
2016-01-27$39.18$90.017,619,400——
2016-01-26$39.02$89.647,659,000——
2016-01-25$38.29$87.9610,258,700——
2016-01-22$39.37$90.458,942,900——
2016-01-21$38.52$88.4912,508,900——
2016-01-20$38.87$89.3013,476,300——
2016-01-19$39.13$89.8911,311,300——
2016-01-15$39.05$89.7114,534,000——
2016-01-14$39.93$91.7313,490,300——
2016-01-13$39.01$89.6211,910,700——
2016-01-12$40.62$93.329,915,500——
2016-01-11$39.86$91.576,668,800——
2016-01-08$39.70$91.208,475,200——
2016-01-07$40.27$92.519,959,800——
2016-01-06$41.05$94.316,779,600——
2016-01-05$41.68$95.757,654,400——
2016-01-04$41.48$95.299,258,100——