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 $1,247.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.93, while $1000 invested 1 year ago would be worth $943.97. This corresponds to total returns of 24.75%, -0.11%, -5.6%, respectively, with annualized returns of 2.23%, -0.02%, -5.6%.

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
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
June 15, 2026	18.73	18.74	18.74	18.91	18.73	30,468
June 12, 2026	18.7	18.77	18.77	18.78	18.68	41,217
June 11, 2026	18.74	18.73	18.73	18.87	18.7	64,844
June 10, 2026	18.87	18.75	18.75	18.91	18.67	78,594
June 09, 2026	18.77	18.87	18.87	18.9	18.71	42,983
June 08, 2026	18.8	18.87	18.87	18.9	18.7	45,398
June 05, 2026	18.88	18.83	18.83	18.88	18.75	58,925
June 04, 2026	18.9	18.95	18.95	19	18.83	31,733
June 03, 2026	19	18.9	18.9	19.08	18.59	70,968
June 02, 2026	19.07	19.08	19.08	19.14	19.03	46,960
June 01, 2026	19.08	19.13	19.13	19.15	18.95	44,310
May 29, 2026	19.11	19.02	19.02	19.15	18.95	60,929
May 28, 2026	19.06	19.1	19.1	19.2	19.03	80,024
May 27, 2026	19.14	19.13	19.13	19.15	19.04	40,026
May 26, 2026	19.13	19.04	19.04	19.13	19	36,003
May 22, 2026	19.09	19.01	19.01	19.1	18.96	31,410
May 21, 2026	18.89	19.01	19.01	19.01	18.89	35,406
May 20, 2026	18.86	19	19	19	18.86	69,696
May 19, 2026	18.98	18.95	18.95	18.98	18.85	43,207
May 18, 2026	18.93	18.99	18.99	19.03	18.9	74,558
May 15, 2026	19.04	18.98	18.98	19.04	18.91	52,020
May 14, 2026	19.19	19.06	19.06	19.2	19.05	31,353
May 13, 2026	19.1	19.15	19.15	19.2	19.06	68,050
May 12, 2026	19.05	19.18	19.18	19.22	18.93	91,599
May 11, 2026	18.8	19.05	19.05	19.05	18.8	61,460
May 08, 2026	18.83	18.84	18.84	18.87	18.71	29,802
May 07, 2026	18.68	18.77	18.77	18.8	18.64	36,587
May 06, 2026	18.74	18.68	18.68	18.75	18.65	27,303
May 05, 2026	18.71	18.65	18.65	18.76	18.6	48,527