U.S. Bancorp Depositary Shares, (USB-PS) NYSE

Currency In USD

USB-PS Historical Return

If you invested $1000 in U.S. Bancorp Depositary Shares, (USB-PS) since IPO date, it would be worth $907.4 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,099.69, while $1000 invested 1 year ago would be worth $1,006.31. This corresponds to total returns of -9.26%, 9.97%, 0.63%, respectively, with annualized returns of -2.19%, 3.22%, 0.63%.

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

USB-PS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	17.74	17.54	17.54	17.74	17.49	48,476
June 18, 2026	17.69	17.71	17.71	17.8	17.67	48,369
June 17, 2026	17.65	17.71	17.71	17.78	17.64	78,733
June 16, 2026	17.61	17.68	17.68	17.73	17.59	151,905
June 15, 2026	17.63	17.66	17.66	17.68	17.56	48,147
June 12, 2026	17.48	17.54	17.54	17.55	17.44	56,223
June 11, 2026	17.31	17.45	17.45	17.48	17.31	63,462
June 10, 2026	17.33	17.3	17.3	17.35	17.28	25,947
June 09, 2026	17.37	17.28	17.28	17.4	17.25	93,768
June 08, 2026	17.43	17.36	17.36	17.49	17.36	31,247
June 05, 2026	17.47	17.4	17.4	17.5	17.39	17,921
June 04, 2026	17.39	17.51	17.51	17.56	17.39	72,552
June 03, 2026	17.55	17.39	17.39	17.58	17.37	37,338
June 02, 2026	17.59	17.58	17.58	17.68	17.49	67,623
June 01, 2026	17.67	17.63	17.63	17.67	17.58	20,669
May 29, 2026	17.66	17.62	17.62	17.73	17.58	49,650
May 28, 2026	17.61	17.67	17.67	17.73	17.61	25,440
May 27, 2026	17.63	17.61	17.61	17.7	17.56	31,561
May 26, 2026	17.53	17.56	17.56	17.56	17.5	23,188
May 22, 2026	17.45	17.45	17.45	17.52	17.41	22,408
May 21, 2026	17.55	17.42	17.42	17.55	17.36	27,874
May 20, 2026	17.47	17.54	17.54	17.59	17.42	37,097
May 19, 2026	17.54	17.46	17.46	17.55	17.45	40,279
May 18, 2026	17.75	17.67	17.67	17.76	17.62	23,477
May 15, 2026	17.74	17.66	17.66	17.74	17.65	45,770
May 14, 2026	17.9	17.84	17.84	17.91	17.79	11,296
May 13, 2026	17.82	17.86	17.86	17.86	17.73	272,228
May 12, 2026	17.9	17.82	17.82	17.92	17.82	19,738
May 11, 2026	17.91	17.95	17.95	17.97	17.86	35,701
May 08, 2026	17.89	17.86	17.86	17.93	17.84	27,325
May 07, 2026	17.96	17.89	17.89	17.96	17.8	38,858
May 06, 2026	17.87	17.95	17.95	17.95	17.85	29,546
May 05, 2026	17.88	17.85	17.85	17.88	17.78	24,009
May 04, 2026	17.82	17.84	17.84	17.89	17.77	67,255
May 01, 2026	17.84	17.85	17.85	17.95	17.83	24,119
April 30, 2026	17.82	17.84	17.84	17.9	17.75	29,987
April 29, 2026	17.98	17.76	17.76	17.98	17.76	52,168
April 28, 2026	17.99	17.98	17.98	18.07	17.92	22,388
April 27, 2026	18.12	18.06	18.06	18.14	18	19,855
April 24, 2026	17.95	18.12	18.12	18.12	17.95	77,170
April 23, 2026	17.9	17.93	17.93	17.99	17.89	38,623
April 22, 2026	17.91	17.92	17.92	17.99	17.84	18,232
April 21, 2026	18	17.83	17.83	18.02	17.83	24,093
April 20, 2026	18.04	17.94	17.94	18.04	17.93	29,044
April 17, 2026	18.03	18	18	18.09	17.93	52,592
April 16, 2026	18.06	17.92	17.92	18.06	17.92	17,685
April 15, 2026	18.03	18.01	18.01	18.06	17.95	23,308
April 14, 2026	17.94	17.99	17.99	18.01	17.92	68,723
April 13, 2026	17.72	17.9	17.9	17.9	17.72	54,194
April 10, 2026	17.81	17.79	17.79	17.87	17.76	20,432
April 09, 2026	17.73	17.85	17.85	17.88	17.71	37,170
April 08, 2026	17.85	17.81	17.81	17.95	17.78	22,115
April 07, 2026	17.58	17.67	17.67	17.67	17.52	37,310
April 06, 2026	17.6	17.62	17.62	17.66	17.51	39,632
April 02, 2026	17.5	17.59	17.59	17.65	17.45	25,534
April 01, 2026	17.37	17.51	17.51	17.67	17.37	77,400
March 31, 2026	17.52	17.35	17.35	17.52	17.35	155,087
March 30, 2026	17.72	17.7	17.42	17.8	17.59	43,900
March 27, 2026	17.83	17.67	17.39	17.83	17.66	27,159
March 26, 2026	17.99	17.82	17.54	18.03	17.82	24,351