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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.29$151.044,732,000——
2019-12-30$59.17$150.744,020,100——
2019-12-27$59.73$151.093,661,800——
2019-12-26$60.15$152.154,155,100——
2019-12-24$59.67$150.942,246,200——
2019-12-23$59.58$150.714,971,300——
2019-12-20$59.77$151.1914,484,000——
2019-12-19$60.01$151.808,029,200——
2019-12-18$60.09$152.0012,497,800——
2019-12-17$60.68$153.497,301,600——
2019-12-16$60.66$153.446,758,000——
2019-12-13$60.27$152.465,424,800——
2019-12-12$60.55$153.177,120,600——
2019-12-11$59.25$149.888,940,500——
2019-12-10$59.95$151.655,719,400——
2019-12-09$60.00$151.774,357,900——
2019-12-06$60.14$152.135,894,300——
2019-12-05$59.60$150.764,925,400——
2019-12-04$59.31$150.035,926,800——
2019-12-03$58.93$149.078,044,600——
2019-12-02$59.76$151.175,085,600——
2019-11-29$60.03$151.853,394,800——
2019-11-27$60.19$152.264,246,500——
2019-11-26$59.92$151.577,285,600——
2019-11-25$59.82$151.328,473,300——
2019-11-22$60.05$151.906,548,900——
2019-11-21$59.49$150.485,880,400——
2019-11-20$59.11$149.524,287,600——
2019-11-19$59.42$150.314,974,700——
2019-11-18$59.56$150.664,845,500——
2019-11-15$59.09$149.475,069,900——
2019-11-14$58.57$148.163,304,600——
2019-11-13$58.61$148.264,090,800——
2019-11-12$58.48$147.933,254,300——
2019-11-11$58.64$148.331,790,900——
2019-11-08$58.90$148.993,214,700——
2019-11-07$59.10$149.505,205,500——
2019-11-06$58.76$148.644,777,800——
2019-11-05$58.59$148.215,910,200——
2019-11-04$58.14$147.076,791,000——
2019-11-01$57.58$145.655,870,200——
2019-10-31$57.02$144.244,906,800——
2019-10-30$57.12$144.494,745,900——
2019-10-29$57.34$145.054,269,800——
2019-10-28$57.02$144.244,661,200——
2019-10-25$56.74$143.533,877,000——
2019-10-24$56.31$142.444,934,900——
2019-10-23$56.58$143.124,677,900——
2019-10-22$56.65$143.307,135,600——
2019-10-21$56.19$142.144,782,100——
2019-10-18$55.07$139.306,217,700——
2019-10-17$54.71$138.394,881,300——
2019-10-16$54.57$138.047,941,300——
2019-10-15$53.76$135.998,012,800——
2019-10-14$53.26$134.733,708,000——
2019-10-11$53.47$135.265,432,200——
2019-10-10$53.02$134.124,432,800——
2019-10-09$52.61$133.083,316,600——
2019-10-08$52.38$132.507,799,500——
2019-10-07$53.93$136.423,610,900——
2019-10-04$54.09$136.823,657,800——
2019-10-03$53.05$134.194,134,700——
2019-10-02$52.88$133.765,346,800——
2019-10-01$53.78$136.045,620,300——
2019-09-30$55.34$139.994,403,900——
2019-09-27$55.43$140.214,532,500——
2019-09-26$55.57$139.515,115,500——
2019-09-25$55.74$139.933,826,000——
2019-09-24$55.33$138.905,249,000——
2019-09-23$55.68$139.783,541,800——
2019-09-20$55.44$139.1818,203,300——
2019-09-19$55.80$140.083,543,800——
2019-09-18$55.91$140.363,850,100——
2019-09-17$55.90$140.335,358,400——
2019-09-16$55.86$140.233,880,500——
2019-09-13$56.08$140.795,680,800——
2019-09-12$55.73$139.917,144,000——
2019-09-11$55.95$140.465,438,100——
2019-09-10$55.86$140.236,414,000——
2019-09-09$54.91$137.855,060,800——
2019-09-06$53.41$134.084,991,900——
2019-09-05$53.27$133.734,774,500——
2019-09-04$52.46$131.703,031,200——
2019-09-03$52.02$130.594,508,900——
2019-08-30$52.69$132.284,975,600——
2019-08-29$52.39$131.523,652,400——
2019-08-28$51.58$129.493,545,600——
2019-08-27$51.04$128.134,696,400——
2019-08-26$51.29$128.763,968,900——
2019-08-23$50.95$127.916,039,900——
2019-08-22$52.05$130.673,522,700——
2019-08-21$51.86$130.193,236,600——
2019-08-20$51.63$129.624,399,100——
2019-08-19$52.67$132.233,563,000——
2019-08-16$52.28$131.256,192,300——
2019-08-15$51.28$128.746,654,000——
2019-08-14$50.90$127.789,297,700——
2019-08-13$52.83$132.634,671,500——
2019-08-12$52.24$131.153,045,000——
2019-08-09$52.79$132.535,491,200——
2019-08-08$52.96$132.955,181,300——
2019-08-07$52.61$132.086,955,700——
2019-08-06$53.56$134.464,668,300——
2019-08-05$53.05$133.187,480,400——
2019-08-02$55.43$139.157,249,400——
2019-08-01$55.69$139.818,786,800——
2019-07-31$57.15$143.476,685,100——
2019-07-30$57.14$143.455,468,000——
2019-07-29$57.06$143.254,603,200——
2019-07-26$57.38$144.056,396,300——
2019-07-25$56.56$141.995,304,400——
2019-07-24$56.59$142.077,947,800——
2019-07-23$56.03$140.667,422,200——
2019-07-22$55.33$138.905,568,400——
2019-07-19$55.00$138.087,237,700——
2019-07-18$55.19$138.557,893,700——
2019-07-17$54.22$136.128,805,200——
2019-07-16$53.04$133.155,441,300——
2019-07-15$53.12$133.364,484,500——
2019-07-12$53.60$134.564,257,700——
2019-07-11$53.47$134.236,137,300——
2019-07-10$53.18$133.513,817,500——
2019-07-09$53.34$133.913,676,100——
2019-07-08$53.10$133.314,123,900——
2019-07-05$53.68$134.763,195,300——
2019-07-03$53.25$133.682,102,700——
2019-07-02$52.93$132.883,175,200——
2019-07-01$53.01$133.083,882,300——
2019-06-28$52.40$131.5510,087,100——
2019-06-27$51.98$130.493,738,700——
2019-06-26$51.98$129.565,012,800——
2019-06-25$52.04$129.714,671,900——
2019-06-24$52.30$130.364,681,500——
2019-06-21$52.26$130.269,004,800——
2019-06-20$52.16$130.014,533,500——
2019-06-19$52.12$129.915,664,000——
2019-06-18$52.19$130.095,293,000——
2019-06-17$51.51$128.395,059,900——
2019-06-14$52.62$131.165,665,600——
2019-06-13$52.69$131.334,313,900——
2019-06-12$52.69$131.334,153,400——
2019-06-11$53.18$132.563,820,200——
2019-06-10$52.90$131.864,866,300——
2019-06-07$52.67$131.284,139,700——
2019-06-06$52.77$131.534,327,200——
2019-06-05$52.51$130.895,021,600——
2019-06-04$52.21$130.146,856,500——
2019-06-03$50.73$126.456,045,400——
2019-05-31$50.20$125.135,678,500——
2019-05-30$50.40$125.634,688,600——
2019-05-29$50.60$126.134,865,900——
2019-05-28$50.67$126.306,431,700——
2019-05-24$51.33$127.945,636,700——
2019-05-23$51.17$127.555,142,700——
2019-05-22$51.85$129.243,540,200——
2019-05-21$51.90$129.373,369,000——
2019-05-20$51.72$128.924,573,000——
2019-05-17$51.56$128.525,278,400——
2019-05-16$51.50$128.374,460,200——
2019-05-15$50.79$126.604,071,000——
2019-05-14$51.05$127.256,210,900——
2019-05-13$50.81$126.655,612,100——
2019-05-10$52.17$130.044,759,400——
2019-05-09$52.12$129.915,560,100——
2019-05-08$52.22$130.165,453,200——
2019-05-07$52.56$131.016,097,500——
2019-05-06$53.34$132.954,557,000——
2019-05-03$53.48$133.304,205,600——
2019-05-02$53.18$132.564,589,300——
2019-05-01$53.11$132.385,558,900——
2019-04-30$53.32$132.915,947,500——
2019-04-29$53.00$132.115,613,100——
2019-04-26$52.34$130.465,082,900——
2019-04-25$51.84$129.225,146,300——
2019-04-24$51.68$128.825,567,500——
2019-04-23$51.69$128.847,165,000——
2019-04-22$51.20$127.628,049,600——
2019-04-18$51.21$127.658,816,300——
2019-04-17$50.67$126.307,825,600——
2019-04-16$50.28$125.337,570,500——
2019-04-15$49.89$124.364,587,500——
2019-04-12$50.22$125.1811,394,900——
2019-04-11$49.61$123.664,651,500——
2019-04-10$49.30$122.885,430,200——
2019-04-09$49.22$122.694,551,100——
2019-04-08$49.88$124.334,920,100——
2019-04-05$49.70$123.885,756,500——
2019-04-04$49.79$124.115,130,700——
2019-04-03$49.42$123.185,042,500——
2019-04-02$49.14$122.497,568,000——
2019-04-01$49.07$122.3110,065,200——
2019-03-29$48.19$120.128,608,300——
2019-03-28$48.04$119.745,147,300——
2019-03-27$48.13$119.057,039,100——
2019-03-26$48.51$119.997,669,900——
2019-03-25$48.10$118.976,279,900——
2019-03-22$48.28$119.428,290,500——
2019-03-21$49.66$122.838,488,700——
2019-03-20$50.37$124.596,540,200——
2019-03-19$51.93$128.455,645,500——
2019-03-18$52.45$129.737,244,600——
2019-03-15$52.07$128.799,076,500——
2019-03-14$51.71$127.903,595,500——
2019-03-13$51.58$127.585,111,800——
2019-03-12$51.05$126.276,531,500——
2019-03-11$51.46$127.285,558,300——
2019-03-08$50.87$125.824,024,500——
2019-03-07$50.68$125.354,048,500——
2019-03-06$51.10$126.394,345,700——
2019-03-05$51.54$127.484,415,900——
2019-03-04$51.67$127.804,610,900——
2019-03-01$51.72$127.935,734,600——
2019-02-28$51.69$127.855,808,800——
2019-02-27$51.54$127.483,838,000——
2019-02-26$51.30$126.894,823,300——
2019-02-25$51.61$127.656,154,400——
2019-02-22$51.28$126.844,959,500——
2019-02-21$51.05$126.276,145,700——
2019-02-20$51.60$127.637,722,900——
2019-02-19$51.31$126.917,179,300——
2019-02-15$51.31$126.917,757,300——
2019-02-14$50.46$124.815,507,900——
2019-02-13$50.91$125.925,075,300——
2019-02-12$51.21$126.667,526,100——
2019-02-11$50.55$125.034,797,500——
2019-02-08$50.58$125.118,918,000——
2019-02-07$50.95$126.0210,708,100——
2019-02-06$51.44$127.234,898,700——
2019-02-05$51.48$127.335,483,200——
2019-02-04$51.57$127.554,013,400——
2019-02-01$51.29$126.864,597,100——
2019-01-31$51.16$126.549,033,500——
2019-01-30$51.04$126.245,451,200——
2019-01-29$51.05$126.275,105,100——
2019-01-28$51.27$126.815,207,000——
2019-01-25$51.37$127.066,622,400——
2019-01-24$50.89$125.875,654,800——
2019-01-23$50.53$124.987,785,100——
2019-01-22$50.14$124.0210,614,800——
2019-01-18$50.22$124.2210,014,100——
2019-01-17$49.75$123.0511,787,200——
2019-01-16$49.11$121.479,913,500——
2019-01-15$47.97$118.657,676,600——
2019-01-14$47.79$118.218,209,600——
2019-01-11$47.44$117.345,196,100——
2019-01-10$47.31$117.028,050,800——
2019-01-09$47.41$117.277,765,100——
2019-01-08$46.91$116.036,654,400——
2019-01-07$46.61$115.295,927,000——
2019-01-04$46.83$115.837,725,300——
2019-01-03$45.70$113.048,141,100——
2019-01-02$46.35$114.648,155,500——