U.S. Bancorp (USB-PR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
USB-PR Historical Return
If you invested $1000 in U.S. Bancorp (USB-PR) since IPO date, it would be worth $837.72 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $799.9, while $1000 invested 1 year ago would be worth $1,024.98. This corresponds to total returns of -16.23%, -20.01%, 2.5%, respectively, with annualized returns of -3.22%, -4.36%, 2.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
USB-PR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 15.69 | 15.59 | 15.59 | 15.77 | 15.45 | 103,512 |
| June 18, 2026 | 15.69 | 15.69 | 15.69 | 15.76 | 15.63 | 64,995 |
| June 17, 2026 | 15.68 | 15.68 | 15.68 | 15.74 | 15.64 | 74,364 |
| June 16, 2026 | 15.64 | 15.68 | 15.68 | 15.68 | 15.59 | 119,464 |
| June 15, 2026 | 15.55 | 15.64 | 15.64 | 15.68 | 15.5 | 89,524 |
| June 12, 2026 | 15.48 | 15.52 | 15.52 | 15.56 | 15.48 | 31,245 |
| June 11, 2026 | 15.4 | 15.54 | 15.54 | 15.57 | 15.4 | 71,017 |
| June 10, 2026 | 15.46 | 15.4 | 15.4 | 15.48 | 15.38 | 30,956 |
| June 09, 2026 | 15.42 | 15.46 | 15.46 | 15.49 | 15.38 | 79,079 |
| June 08, 2026 | 15.52 | 15.44 | 15.44 | 15.54 | 15.41 | 35,307 |
| June 05, 2026 | 15.52 | 15.45 | 15.45 | 15.53 | 15.45 | 39,007 |
| June 04, 2026 | 15.46 | 15.55 | 15.55 | 15.63 | 15.45 | 45,412 |
| June 03, 2026 | 15.56 | 15.52 | 15.52 | 15.6 | 15.45 | 31,864 |
| June 02, 2026 | 15.64 | 15.62 | 15.62 | 15.66 | 15.59 | 34,875 |
| June 01, 2026 | 15.69 | 15.68 | 15.68 | 15.69 | 15.61 | 29,093 |
| May 29, 2026 | 15.7 | 15.67 | 15.67 | 15.75 | 15.64 | 215,386 |
| May 28, 2026 | 15.65 | 15.7 | 15.7 | 15.72 | 15.6 | 52,222 |
| May 27, 2026 | 15.66 | 15.67 | 15.67 | 15.72 | 15.6 | 52,132 |
| May 26, 2026 | 15.61 | 15.62 | 15.62 | 15.63 | 15.54 | 41,176 |
| May 22, 2026 | 15.56 | 15.52 | 15.52 | 15.57 | 15.43 | 364 |
| May 21, 2026 | 15.54 | 15.55 | 15.55 | 15.63 | 15.43 | 63,490 |
| May 20, 2026 | 15.51 | 15.63 | 15.63 | 15.63 | 15.47 | 58,541 |
| May 19, 2026 | 15.59 | 15.5 | 15.5 | 15.6 | 15.48 | 84,580 |
| May 18, 2026 | 15.76 | 15.64 | 15.64 | 15.76 | 15.62 | 56,064 |
| May 15, 2026 | 15.75 | 15.73 | 15.73 | 15.75 | 15.62 | 333,544 |
| May 14, 2026 | 15.85 | 15.81 | 15.81 | 15.9 | 15.81 | 45,734 |
| May 13, 2026 | 15.87 | 15.86 | 15.86 | 15.88 | 15.8 | 574,730 |
| May 12, 2026 | 15.88 | 15.82 | 15.82 | 15.92 | 15.79 | 51,677 |
| May 11, 2026 | 15.96 | 15.91 | 15.91 | 15.96 | 15.91 | 29,609 |
| May 08, 2026 | 15.94 | 15.94 | 15.94 | 15.98 | 15.91 | 32,617 |
| May 07, 2026 | 15.94 | 15.9 | 15.9 | 15.96 | 15.87 | 22,606 |
| May 06, 2026 | 15.89 | 15.95 | 15.95 | 15.95 | 15.89 | 206,992 |
| May 05, 2026 | 15.86 | 15.86 | 15.86 | 15.9 | 15.83 | 38,191 |
| May 04, 2026 | 15.85 | 15.85 | 15.85 | 15.92 | 15.77 | 58,371 |
| May 01, 2026 | 15.96 | 15.9 | 15.9 | 16.02 | 15.86 | 40,510 |
| April 30, 2026 | 15.92 | 15.94 | 15.94 | 15.96 | 15.8 | 29,454 |
| April 29, 2026 | 15.92 | 15.86 | 15.86 | 15.94 | 15.81 | 42,420 |
| April 28, 2026 | 15.97 | 15.94 | 15.94 | 15.97 | 15.91 | 22,459 |
| April 27, 2026 | 16.04 | 15.96 | 15.96 | 16.05 | 15.96 | 28,125 |
| April 24, 2026 | 16 | 16.03 | 16.03 | 16.03 | 15.96 | 36,036 |
| April 23, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.9 | 48,318 |
| April 22, 2026 | 15.9 | 15.94 | 15.94 | 15.97 | 15.9 | 24,843 |
| April 21, 2026 | 16.06 | 15.9 | 15.9 | 16.06 | 15.9 | 21,765 |
| April 20, 2026 | 15.99 | 15.99 | 15.99 | 16.08 | 15.97 | 40,829 |
| April 17, 2026 | 16.05 | 16.02 | 16.02 | 16.1 | 16.02 | 53,310 |
| April 16, 2026 | 16.12 | 15.99 | 15.99 | 16.12 | 15.94 | 45,825 |
| April 15, 2026 | 16.12 | 16.06 | 16.06 | 16.12 | 15.96 | 28,370 |
| April 14, 2026 | 16 | 16.05 | 16.05 | 16.06 | 15.92 | 30,176 |
| April 13, 2026 | 15.79 | 15.94 | 15.94 | 15.96 | 15.79 | 42,546 |
| April 10, 2026 | 15.96 | 15.85 | 15.85 | 15.98 | 15.84 | 32,767 |
| April 09, 2026 | 15.91 | 15.91 | 15.91 | 15.98 | 15.87 | 24,975 |
| April 08, 2026 | 16.01 | 15.88 | 15.88 | 16.01 | 15.85 | 49,227 |
| April 07, 2026 | 15.77 | 15.84 | 15.84 | 15.85 | 15.68 | 58,322 |
| April 06, 2026 | 15.79 | 15.83 | 15.83 | 15.91 | 15.79 | 58,301 |
| April 02, 2026 | 15.57 | 15.89 | 15.89 | 15.89 | 15.57 | 42,316 |
| April 01, 2026 | 15.6 | 15.68 | 15.68 | 15.77 | 15.6 | 80,343 |
| March 31, 2026 | 15.59 | 15.6 | 15.6 | 15.62 | 15.45 | 254,348 |
| March 30, 2026 | 15.8 | 15.74 | 15.49 | 15.85 | 15.73 | 44,519 |
| March 27, 2026 | 15.88 | 15.76 | 15.51 | 15.9 | 15.75 | 45,261 |
| March 26, 2026 | 15.94 | 15.92 | 15.67 | 16.02 | 15.9 | 49,875 |
AD