U.S. Bancorp (USB-PH) NYSE

Currency In USD

USB-PH Historical Return

If you invested $1000 in U.S. Bancorp (USB-PH) 10 years ago, it would be worth $1,225.29 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $979.04, while $1000 invested 1 year ago would be worth $946.99. This corresponds to total returns of 22.53%, -2.1%, -5.3%, respectively, with annualized returns of 2.05%, -0.42%, -5.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USB-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	18.35	18.22	18.22	18.35	18.13	206,748
September 10, 2026	18.35	18.33	18.33	18.39	18.15	108,671
September 09, 2026	18.21	18.4	18.4	18.5	18.21	81,259
September 08, 2026	18.17	18.24	18.24	18.32	18.17	51,816
September 04, 2026	18.2	18.18	18.18	18.32	18.12	51,734
September 03, 2026	18.38	18.16	18.16	18.5	18.13	90,407
September 02, 2026	18.23	18.22	18.22	18.47	18.13	57,397
September 01, 2026	18.09	18.24	18.24	18.33	18.09	83,971
August 31, 2026	18.2	18.2	18.2	18.44	18.08	82,116
August 28, 2026	18.23	18.25	18.25	18.36	18.15	56,819
August 27, 2026	18.28	18.3	18.3	18.4	18.19	74,534
August 26, 2026	18.34	18.35	18.35	18.44	18.26	55,874
August 25, 2026	18.37	18.4	18.4	18.47	18.3	61,637
August 24, 2026	18.5	18.41	18.41	18.5	18.31	45,633
August 21, 2026	18.42	18.39	18.39	18.46	18.3	50,446
August 20, 2026	18.34	18.42	18.42	18.59	18.34	40,594
August 19, 2026	18.48	18.48	18.48	18.61	18.36	40,365
August 18, 2026	18.5	18.38	18.38	18.54	18.34	33,689
August 17, 2026	18.56	18.49	18.49	18.56	18.46	39,762
August 14, 2026	18.6	18.55	18.55	18.6	18.47	46,027
August 13, 2026	18.61	18.58	18.58	18.66	18.5	64,407
August 12, 2026	18.51	18.63	18.63	18.66	18.48	36,933
August 11, 2026	18.53	18.59	18.59	18.67	18.48	42,139
August 10, 2026	18.58	18.61	18.61	18.64	18.56	54,456
August 07, 2026	18.68	18.64	18.64	18.74	18.5	80,211
August 06, 2026	18.75	18.69	18.69	18.79	18.69	80,512
August 05, 2026	18.73	18.8	18.8	18.8	18.7	34,120
August 04, 2026	18.76	18.77	18.77	18.8	18.68	44,983
August 03, 2026	18.71	18.76	18.76	18.8	18.65	54,295
July 31, 2026	18.72	18.7	18.7	18.73	18.62	75,609
July 30, 2026	18.65	18.73	18.73	18.73	18.65	55,605
July 29, 2026	18.75	18.67	18.67	18.75	18.61	51,419
July 28, 2026	18.63	18.75	18.75	18.77	18.57	54,600
July 27, 2026	18.65	18.71	18.71	18.74	18.58	42,341
July 23, 2026	18.66	18.6	18.6	18.68	18.52	39,202
July 22, 2026	18.71	18.68	18.68	18.72	18.63	39,621
July 21, 2026	18.74	18.73	18.73	18.74	18.66	35,737
July 20, 2026	18.71	18.76	18.76	18.76	18.66	46,877
July 17, 2026	18.61	18.77	18.77	18.78	18.57	51,147
July 16, 2026	18.63	18.7	18.7	18.71	18.59	41,719
July 15, 2026	18.66	18.7	18.7	18.77	18.57	121,609
July 14, 2026	18.54	18.59	18.59	18.59	18.39	60,773
July 13, 2026	18.45	18.56	18.56	18.56	18.34	38,551
July 10, 2026	18.46	18.48	18.48	18.55	18.34	73,339
July 09, 2026	18.53	18.48	18.48	18.53	18.42	53,245
July 08, 2026	18.63	18.52	18.52	18.64	18.45	64,642
July 07, 2026	18.53	18.57	18.57	18.6	18.5	41,509
July 06, 2026	18.6	18.6	18.6	18.64	18.51	33,657
July 02, 2026	18.52	18.53	18.53	18.62	18.51	54,888
July 01, 2026	18.45	18.56	18.56	18.63	18.28	59,865
June 30, 2026	18.48	18.37	18.37	18.69	18.29	343,044
June 29, 2026	18.8	18.68	18.68	18.8	18.64	65,474
June 26, 2026	18.65	18.75	18.75	18.75	18.58	61,832
June 25, 2026	18.61	18.67	18.67	18.7	18.56	62,963
June 24, 2026	18.75	18.66	18.66	18.75	18.58	72,677
June 23, 2026	18.64	18.71	18.71	18.79	18.57	80,480
June 22, 2026	18.81	18.7	18.7	18.84	18.61	63,962
June 18, 2026	18.75	18.84	18.84	18.86	18.63	55,162
June 17, 2026	18.75	18.7	18.7	18.75	18.62	57,134
June 16, 2026	18.79	18.73	18.73	18.79	18.6	49,176