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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.59$124.073,778,500——
2020-12-30$46.15$122.903,157,400——
2020-12-29$46.13$121.734,083,400——
2020-12-28$46.66$123.134,330,800——
2020-12-24$46.49$122.681,980,900——
2020-12-23$46.73$123.316,693,000——
2020-12-22$45.59$120.308,468,900——
2020-12-21$45.33$119.6210,715,700——
2020-12-18$44.86$118.3814,375,000——
2020-12-17$45.28$119.496,017,900——
2020-12-16$45.35$119.675,711,600——
2020-12-15$45.19$119.255,787,400——
2020-12-14$44.81$118.255,518,000——
2020-12-11$45.84$120.965,266,800——
2020-12-10$46.12$121.707,318,300——
2020-12-09$45.85$120.999,415,200——
2020-12-08$44.98$118.695,289,500——
2020-12-07$44.80$118.227,054,500——
2020-12-04$45.37$119.726,634,900——
2020-12-03$44.97$118.676,192,000——
2020-12-02$44.68$117.905,822,700——
2020-12-01$44.25$116.776,850,700——
2020-11-30$43.21$114.0214,916,400——
2020-11-27$44.21$116.662,871,800——
2020-11-25$44.68$117.905,407,800——
2020-11-24$45.40$119.808,718,100——
2020-11-23$43.09$113.715,943,400——
2020-11-20$42.66$112.575,242,500——
2020-11-19$43.24$114.107,476,300——
2020-11-18$43.26$114.167,324,800——
2020-11-17$44.03$116.197,384,500——
2020-11-16$44.28$116.857,642,100——
2020-11-13$43.31$114.295,968,700——
2020-11-12$42.81$112.978,025,000——
2020-11-11$43.75$115.457,680,500——
2020-11-10$44.14$116.488,062,400——
2020-11-09$44.16$116.5316,088,500——
2020-11-06$39.17$103.366,210,300——
2020-11-05$40.46$106.775,535,900——
2020-11-04$39.00$102.917,494,700——
2020-11-03$40.82$107.726,210,400——
2020-11-02$39.74$104.875,915,600——
2020-10-30$38.95$102.786,210,100——
2020-10-29$38.07$100.466,634,200——
2020-10-28$37.30$98.438,437,800——
2020-10-27$38.41$101.366,944,000——
2020-10-26$39.96$105.456,300,100——
2020-10-23$40.66$107.305,760,500——
2020-10-22$40.48$106.826,366,100——
2020-10-21$38.82$102.444,911,800——
2020-10-20$39.21$103.475,666,300——
2020-10-19$38.97$102.846,117,200——
2020-10-16$39.14$103.285,679,000——
2020-10-15$39.14$103.286,006,800——
2020-10-14$38.25$100.947,761,200——
2020-10-13$38.42$101.386,460,000——
2020-10-12$39.75$104.897,249,500——
2020-10-09$39.17$103.366,504,700——
2020-10-08$39.50$104.236,988,400——
2020-10-07$38.79$102.367,673,000——
2020-10-06$37.42$98.756,061,100——
2020-10-05$37.73$99.565,471,700——
2020-10-02$36.77$97.035,406,100——
2020-10-01$36.00$95.004,618,100——
2020-09-30$35.85$94.609,457,500——
2020-09-29$35.30$93.155,202,800——
2020-09-28$36.10$94.155,622,700——
2020-09-25$35.16$91.704,565,600——
2020-09-24$34.73$90.586,961,400——
2020-09-23$34.50$89.986,665,800——
2020-09-22$35.59$92.827,230,500——
2020-09-21$36.16$94.318,109,100——
2020-09-18$37.62$98.127,800,000——
2020-09-17$37.89$98.826,422,600——
2020-09-16$38.16$99.535,697,300——
2020-09-15$37.32$97.347,353,500——
2020-09-14$37.87$98.775,797,000——
2020-09-11$36.68$95.676,330,300——
2020-09-10$35.78$93.327,381,700——
2020-09-09$36.53$95.285,718,900——
2020-09-08$36.72$95.779,781,700——
2020-09-04$38.31$99.928,406,900——
2020-09-03$37.46$97.709,892,300——
2020-09-02$37.61$98.098,346,100——
2020-09-01$36.69$95.695,984,200——
2020-08-31$36.40$94.946,037,300——
2020-08-28$37.20$97.024,666,600——
2020-08-27$36.94$96.345,600,600——
2020-08-26$36.22$94.474,649,000——
2020-08-25$36.61$95.484,890,800——
2020-08-24$36.75$95.855,276,300——
2020-08-21$35.21$91.835,999,700——
2020-08-20$35.61$92.884,373,400——
2020-08-19$36.16$94.314,218,700——
2020-08-18$36.33$94.754,335,500——
2020-08-17$36.93$96.325,522,600——
2020-08-14$37.78$98.543,971,800——
2020-08-13$37.37$97.474,084,600——
2020-08-12$37.81$98.614,864,100——
2020-08-11$38.27$99.817,527,000——
2020-08-10$37.47$97.737,739,300——
2020-08-07$37.46$97.707,818,900——
2020-08-06$36.79$95.953,227,200——
2020-08-05$36.86$96.144,585,300——
2020-08-04$36.23$94.494,098,900——
2020-08-03$36.80$95.984,683,700——
2020-07-31$36.84$96.087,707,300——
2020-07-30$36.91$96.276,202,100——
2020-07-29$37.71$98.356,527,700——
2020-07-28$36.32$94.737,658,800——
2020-07-27$36.16$94.316,452,300——
2020-07-24$36.92$96.297,385,800——
2020-07-23$36.77$95.905,988,200——
2020-07-22$36.26$94.576,305,500——
2020-07-21$36.60$95.469,232,100——
2020-07-20$35.57$92.777,234,100——
2020-07-17$36.03$93.979,154,500——
2020-07-16$37.56$97.966,105,600——
2020-07-15$37.64$98.177,798,200——
2020-07-14$36.29$94.657,961,500——
2020-07-13$36.83$96.066,708,000——
2020-07-10$36.44$95.048,974,900——
2020-07-09$34.22$89.256,103,500——
2020-07-08$35.51$92.615,969,900——
2020-07-07$35.58$92.806,683,600——
2020-07-06$36.83$96.066,069,500——
2020-07-02$35.89$93.615,768,200——
2020-07-01$35.98$93.846,902,400——
2020-06-30$36.82$96.037,709,300——
2020-06-29$36.35$94.815,352,100——
2020-06-26$36.06$92.9513,960,100——
2020-06-25$38.05$98.086,023,400——
2020-06-24$36.87$95.047,351,300——
2020-06-23$38.60$99.506,545,800——
2020-06-22$38.22$98.528,321,200——
2020-06-19$38.87$100.2042,484,600——
2020-06-18$38.57$99.425,425,900——
2020-06-17$38.51$99.277,153,000——
2020-06-16$39.34$101.419,409,400——
2020-06-15$38.78$99.9711,284,100——
2020-06-12$37.51$96.699,329,300——
2020-06-11$36.14$93.1616,095,900——
2020-06-10$39.32$101.3611,590,200——
2020-06-09$42.10$108.527,580,400——
2020-06-08$43.51$112.1610,445,800——
2020-06-05$42.37$109.2212,586,800——
2020-06-04$40.07$103.299,142,500——
2020-06-03$38.68$99.719,656,100——
2020-06-02$36.62$94.406,596,500——
2020-06-01$36.69$94.586,594,300——
2020-05-29$35.56$91.6718,241,700——
2020-05-28$36.51$94.119,030,100——
2020-05-27$37.62$96.989,938,900——
2020-05-26$35.83$92.3611,156,600——
2020-05-22$32.93$84.895,534,000——
2020-05-21$32.92$84.865,890,500——
2020-05-20$33.06$85.2210,122,500——
2020-05-19$31.99$82.467,533,600——
2020-05-18$32.96$84.969,197,800——
2020-05-15$30.68$79.0912,087,500——
2020-05-14$31.17$80.3514,770,900——
2020-05-13$29.45$75.9215,304,800——
2020-05-12$31.65$81.5911,626,300——
2020-05-11$33.35$85.977,158,300——
2020-05-08$34.75$89.585,617,700——
2020-05-07$34.20$88.166,983,600——
2020-05-06$33.21$85.619,640,400——
2020-05-05$33.54$86.467,305,200——
2020-05-04$34.47$88.865,988,300——
2020-05-01$34.94$90.076,554,300——
2020-04-30$36.50$94.097,796,400——
2020-04-29$38.46$99.147,844,200——
2020-04-28$36.65$94.476,988,800——
2020-04-27$35.88$92.498,306,800——
2020-04-24$34.00$87.647,682,200——
2020-04-23$33.37$86.027,311,800——
2020-04-22$33.25$85.717,240,400——
2020-04-21$32.73$84.3711,434,400——
2020-04-20$34.25$88.2910,342,000——
2020-04-17$35.06$90.3810,757,200——
2020-04-16$31.78$81.9210,664,600——
2020-04-15$33.33$85.9211,726,400——
2020-04-14$35.80$92.287,781,800——
2020-04-13$36.79$94.847,678,300——
2020-04-09$38.05$98.0810,116,700——
2020-04-08$35.65$91.907,236,600——
2020-04-07$34.45$88.808,122,100——
2020-04-06$34.37$88.609,205,000——
2020-04-03$31.19$80.407,148,800——
2020-04-02$32.67$84.228,497,600——
2020-04-01$31.93$82.3111,203,900——
2020-03-31$34.45$88.8011,034,500——
2020-03-30$35.87$92.469,825,600——
2020-03-27$35.77$91.1211,470,300——
2020-03-26$36.18$92.1716,014,300——
2020-03-25$32.03$81.6017,018,600——
2020-03-24$31.20$79.4814,752,200——
2020-03-23$28.93$73.7013,417,600——
2020-03-20$32.57$82.9720,375,900——
2020-03-19$33.21$84.6016,042,700——
2020-03-18$33.00$84.0718,092,700——
2020-03-17$33.72$85.9016,232,200——
2020-03-16$32.57$82.9714,280,000——
2020-03-13$37.10$94.5120,211,400——
2020-03-12$31.61$80.5320,621,100——
2020-03-11$36.21$92.2418,947,700——
2020-03-10$38.64$98.4416,815,700——
2020-03-09$36.32$92.5217,811,700——
2020-03-06$42.45$108.1414,127,500——
2020-03-05$43.78$111.5312,815,800——
2020-03-04$46.66$118.8712,095,400——
2020-03-03$46.10$117.4413,197,700——
2020-03-02$48.16$122.6912,673,900——
2020-02-28$46.44$118.3124,626,100——
2020-02-27$47.52$121.0613,413,900——
2020-02-26$49.66$126.5112,018,000——
2020-02-25$50.72$129.2110,564,600——
2020-02-24$53.08$135.227,773,800——
2020-02-21$54.55$138.975,666,000——
2020-02-20$54.80$139.604,906,200——
2020-02-19$54.75$139.484,219,800——
2020-02-18$54.42$138.635,591,200——
2020-02-14$55.11$140.394,351,500——
2020-02-13$55.18$140.574,928,100——
2020-02-12$54.81$139.634,112,400——
2020-02-11$54.93$139.935,309,400——
2020-02-10$54.64$139.205,602,700——
2020-02-07$54.62$139.143,626,700——
2020-02-06$54.80$139.604,608,800——
2020-02-05$55.20$140.626,071,600——
2020-02-04$54.22$138.135,512,200——
2020-02-03$53.69$136.776,336,900——
2020-01-31$53.22$135.586,355,100——
2020-01-30$54.25$138.206,190,800——
2020-01-29$53.60$136.555,026,600——
2020-01-28$53.86$137.215,965,200——
2020-01-27$53.54$136.396,296,200——
2020-01-24$53.84$137.166,179,500——
2020-01-23$54.88$139.817,107,800——
2020-01-22$54.94$139.966,804,900——
2020-01-21$54.42$138.639,490,600——
2020-01-17$55.35$141.009,546,400——
2020-01-16$55.19$140.6012,176,100——
2020-01-15$54.97$140.0410,158,500——
2020-01-14$56.59$144.166,866,500——
2020-01-13$56.71$144.476,235,800——
2020-01-10$56.67$144.375,285,000——
2020-01-09$57.06$145.365,775,400——
2020-01-08$57.04$145.315,627,500——
2020-01-07$57.16$145.614,006,800——
2020-01-06$57.71$147.026,869,200——
2020-01-03$58.51$149.055,161,800——
2020-01-02$59.20$150.815,002,100——