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 $1,199.19 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $966.79, while $1000 invested 1 year ago would be worth $964.69. This corresponds to total returns of 19.92%, -3.32%, -3.53%, respectively, with annualized returns of 1.83%, -0.67%, -3.53%.

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
October 21, 2026	17.83	17.76	17.76	17.92	17.64	183,764
October 20, 2026	17.94	17.9	17.9	18	17.81	131,314
October 19, 2026	17.97	17.96	17.96	18.06	17.8	102,504
October 16, 2026	17.97	17.97	17.97	18.14	17.71	154,477
October 15, 2026	18.2	18.06	18.06	18.3	17.96	68,669
October 14, 2026	18.02	17.94	17.94	18.2	17.76	108,385
October 13, 2026	18.12	18.07	18.07	18.3	18.04	104,961
October 12, 2026	18.16	18.18	18.18	18.25	18.13	61,340
October 09, 2026	18.1	18.22	18.22	18.28	18.1	50,143
October 08, 2026	18.25	18.15	18.15	18.26	18.11	57,917
October 07, 2026	18.14	18.14	18.14	18.3	18.11	73,157
October 06, 2026	18.39	18.28	18.28	18.39	18.24	74,545
October 05, 2026	18.25	18.28	18.28	18.36	18.23	78,133
October 02, 2026	18.3	18.32	18.32	18.44	18.25	89,043
October 01, 2026	18.36	18.33	18.33	18.41	18.23	78,810
September 30, 2026	18.38	18.32	18.32	18.42	18.23	189,320
September 29, 2026	18.6	18.61	18.61	18.74	18.52	183,286
September 28, 2026	18.56	18.65	18.65	18.67	18.49	50,556
September 25, 2026	18.53	18.65	18.65	18.66	18.47	40,590
September 24, 2026	18.46	18.51	18.51	18.75	18.41	86,331
September 23, 2026	18.52	18.45	18.45	18.64	18.41	76,593
September 22, 2026	18.54	18.55	18.55	18.61	18.52	60,479
September 21, 2026	18.55	18.61	18.61	18.63	18.51	43,067
September 18, 2026	18.5	18.55	18.55	18.55	18.46	37,150
September 17, 2026	18.51	18.5	18.5	18.58	18.47	62,280
September 16, 2026	18.48	18.51	18.51	18.64	18.42	64,783
September 15, 2026	18.29	18.48	18.48	18.48	18.21	62,397
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