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 $1,217.47 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $971.25, while $1000 invested 1 year ago would be worth $840.93. This corresponds to total returns of 21.75%, -2.88%, -15.91%, respectively, with annualized returns of 2.44%, -0.58%, -15.91%.

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
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
August 17, 2026	21.2	21.01	21.01	21.2	21.01	33,771
August 14, 2026	21.14	21.17	21.17	21.23	21.14	17,266
August 13, 2026	21.22	21.15	21.15	21.26	21.13	36,984
August 12, 2026	21.12	21.08	21.08	21.22	21.08	35,389
August 11, 2026	21.33	21.12	21.12	21.45	21.11	52,773
August 10, 2026	21.42	21.22	21.22	21.44	21.18	45,829
August 07, 2026	21.62	21.42	21.42	21.62	21.4	55,264
August 06, 2026	21.6	21.49	21.49	21.6	21.44	34,885
August 05, 2026	21.58	21.56	21.56	21.64	21.48	48,271
August 04, 2026	21.64	21.55	21.55	21.72	21.55	33,666
August 03, 2026	21.69	21.62	21.62	21.72	21.43	84,080
July 31, 2026	21.54	21.51	21.51	21.67	21.36	73,785
July 30, 2026	21.28	21.5	21.5	21.55	21.28	31,440
July 29, 2026	21.28	21.36	21.36	21.42	21.26	49,909
July 28, 2026	21.39	21.34	21.34	21.4	21.28	26,218
July 27, 2026	21.35	21.3	21.3	21.35	21.26	29,893
July 23, 2026	21.45	21.32	21.32	21.49	21.27	57,621
July 22, 2026	21.63	21.5	21.5	21.63	21.43	25,673
July 21, 2026	21.64	21.6	21.6	21.79	21.55	47,391
July 20, 2026	21.63	21.68	21.68	21.74	21.57	96,376
July 17, 2026	21.41	21.58	21.58	21.58	21.41	47,201
July 16, 2026	21.43	21.47	21.47	21.54	21.4	48,073
July 15, 2026	21.51	21.51	21.51	21.55	21.41	39,991
July 14, 2026	21.33	21.41	21.41	21.44	21.3	32,373
July 13, 2026	21.32	21.32	21.32	21.38	21.29	41,687
July 10, 2026	21.29	21.35	21.35	21.61	21.25	60,946
July 09, 2026	21.26	21.29	21.29	21.38	21.25	42,677
July 08, 2026	21.35	21.26	21.26	21.35	21.24	44,630