U.S. Bancorp (USB-PP) NYSE

Currency In USD

USB-PP Historical Return

If you invested $1000 in U.S. Bancorp (USB-PP) since IPO date, it would be worth $1,202.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $957.67, while $1000 invested 1 year ago would be worth $866.58. This corresponds to total returns of 20.22%, -4.23%, -13.34%, respectively, with annualized returns of 2.25%, -0.86%, -13.34%.

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

USB-PP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	19.89	19.92	19.92	20.07	19.75	65,262
November 10, 2026	20	19.92	19.92	20	19.55	112,758
November 09, 2026	19.75	20.09	20.09	20.14	19.65	160,014
November 06, 2026	19.7	19.58	19.58	19.87	19.54	106,530
November 05, 2026	20.07	19.73	19.73	20.07	19.41	50,470
November 04, 2026	19.53	20.01	20.01	20.12	19.53	95,534
November 03, 2026	19.6	19.5	19.5	19.65	19.4	407,710
November 02, 2026	19.52	19.5	19.5	19.72	19.44	120,540
October 30, 2026	19.41	19.42	19.42	19.74	19.3	121,526
October 29, 2026	19.46	19.45	19.45	19.58	19.35	76,910
October 28, 2026	19.57	19.43	19.43	19.8	19.28	277,424
October 27, 2026	19.51	19.63	19.63	19.63	19.42	231,740
October 26, 2026	19.58	19.46	19.46	19.88	19.44	53,894
October 23, 2026	19.5	19.5	19.5	19.9	19.43	44,272
October 22, 2026	19.7	19.49	19.49	19.87	19.49	85,843
October 21, 2026	19.66	19.56	19.56	19.83	19.53	75,267
October 20, 2026	20	19.7	19.7	20.19	19.66	84,240
October 19, 2026	20.34	19.97	19.97	20.34	19.88	61,823
October 16, 2026	20.33	20.21	20.21	20.4	19.81	288,356
October 15, 2026	20.15	20.34	20.34	20.49	19.88	164,458
October 14, 2026	19.67	20.97	20.97	20.97	19.33	130,671
October 13, 2026	19.5	19.78	19.78	19.84	19.34	79,043
October 12, 2026	19.53	19.41	19.41	19.59	19.34	133,419
October 09, 2026	19.42	19.43	19.43	19.62	19.25	79,187
October 08, 2026	19.3	19.5	19.5	19.78	19.23	137,066
October 07, 2026	19.21	19.33	19.33	19.46	19.06	173,977
October 06, 2026	19.72	19.34	19.34	19.8	19.1	473,508
October 05, 2026	19.79	19.71	19.71	19.95	19.66	49,857
October 02, 2026	20.05	19.93	19.93	20.2	19.74	137,135
October 01, 2026	20.06	19.99	19.99	20.12	19.76	89,079
September 30, 2026	20.25	20.09	20.09	20.32	19.84	161,081
September 29, 2026	20.44	20.43	20.43	20.52	20.24	97,049
September 28, 2026	20.44	20.52	20.52	20.68	20.2	87,147
September 25, 2026	20.65	20.56	20.56	20.7	20.36	81,928
September 24, 2026	20.47	20.55	20.55	20.91	20.38	66,661
September 23, 2026	20.53	20.55	20.55	20.63	20.4	67,888
September 22, 2026	20.37	20.6	20.6	20.88	20.31	56,667
September 21, 2026	20.71	20.37	20.37	20.9	20.31	64,226
September 18, 2026	20.55	20.6	20.6	20.68	20.43	39,885
September 17, 2026	20.54	20.64	20.64	20.8	20.23	72,465
September 16, 2026	20.34	20.4	20.4	20.53	20.12	55,697
September 15, 2026	20.29	20.25	20.25	20.29	19.95	161,819
September 11, 2026	20.18	20.2	20.2	20.53	20.12	49,466
September 10, 2026	20.12	20.11	20.11	20.51	20.03	77,230
September 09, 2026	20.38	20.25	20.25	20.7	20.15	95,031
September 08, 2026	20.35	20.31	20.31	20.4	20.31	27,864
September 04, 2026	20.27	20.27	20.27	20.36	20.26	34,372
September 03, 2026	20.54	20.28	20.28	20.9	20.24	45,131
September 02, 2026	20.75	20.54	20.54	20.87	20.52	43,962
September 01, 2026	20.8	20.75	20.75	20.97	20.63	54,064
August 31, 2026	20.95	20.84	20.84	21.16	20.55	62,691
August 28, 2026	21.01	20.94	20.94	21.19	20.93	43,247
August 27, 2026	21.04	21.08	21.08	21.15	20.92	42,703
August 26, 2026	21.14	21.05	21.05	21.14	20.9	26,353
August 25, 2026	20.98	21.1	21.1	21.22	20.98	33,437
August 24, 2026	20.81	20.87	20.87	21.28	20.71	64,965
August 21, 2026	20.99	20.75	20.75	21.33	20.54	72,659
August 20, 2026	20.94	21	21	21.25	20.86	45,926
August 19, 2026	21.09	21.04	21.04	21.24	20.94	95,292
August 18, 2026	20.92	21	21	21.19	20.86	31,278