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 $1,295.42 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,008.09, while $1000 invested 1 year ago would be worth $984.19. This corresponds to total returns of 29.54%, 0.81%, -1.58%, respectively, with annualized returns of 2.62%, 0.16%, -1.58%.

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
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
May 04, 2026	18.81	18.7	18.7	18.82	18.67	57,693
May 01, 2026	18.8	18.78	18.78	18.84	18.76	42,568
April 30, 2026	18.76	18.82	18.82	18.84	18.7	78,666
April 29, 2026	18.79	18.76	18.76	18.83	18.68	51,045
April 28, 2026	18.82	18.81	18.81	18.82	18.71	66,336
April 27, 2026	18.79	18.83	18.83	18.93	18.73	223,124
April 24, 2026	18.65	18.86	18.86	18.87	18.62	50,316
April 23, 2026	18.55	18.72	18.72	18.74	18.55	485,122
April 22, 2026	18.6	18.55	18.55	18.69	18.54	1.45M
April 21, 2026	18.78	18.63	18.63	18.8	18.54	100,128
April 20, 2026	18.72	18.81	18.81	18.86	18.72	54,582
April 17, 2026	18.89	18.83	18.83	18.89	18.71	87,747
April 16, 2026	18.93	18.89	18.89	18.96	18.74	61,471
April 15, 2026	18.93	18.92	18.92	19.04	18.86	107,926
April 14, 2026	18.92	18.93	18.93	18.96	18.8	67,082
April 13, 2026	18.62	18.8	18.8	18.89	18.62	58,428
April 10, 2026	18.4	18.74	18.74	18.75	18.39	70,084
April 09, 2026	18.29	18.48	18.48	18.48	18.2	130,042
April 08, 2026	18.41	18.28	18.28	18.42	18.2	121,668
April 07, 2026	18.27	18.34	18.34	18.37	18.2	51,917
April 06, 2026	18.31	18.32	18.32	18.48	18.2	54,925
April 02, 2026	18.15	18.35	18.35	18.43	18.15	54,416
April 01, 2026	18.28	18.24	18.24	18.47	18.07	67,231
March 31, 2026	18.25	18.28	18.28	18.49	18.11	378,551
March 30, 2026	18.25	18.53	18.25	18.56	18.2	121,778
March 27, 2026	18.37	18.24	17.96	18.37	18.18	93,416
March 26, 2026	18.35	18.44	18.16	18.47	18.2	60,170