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 $829.8 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $996.27, while $1000 invested 1 year ago would be worth $881.32. This corresponds to total returns of -17.02%, -0.37%, -11.87%, respectively, with annualized returns of -3.83%, -0.12%, -11.87%.

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
November 11, 2026	16	16.04	16.04	16.24	15.85	49,355
November 10, 2026	16.27	16.04	16.04	16.27	15.91	74,508
November 09, 2026	16.16	16.41	16.41	16.54	16.1	79,921
November 06, 2026	16.17	16.16	16.16	16.23	15.98	166,758
November 05, 2026	16.25	16.15	16.15	16.3	15.79	101,647
November 04, 2026	15.96	16.19	16.19	16.23	15.83	78,958
November 03, 2026	15.8	15.82	15.82	15.94	15.76	81,810
November 02, 2026	15.83	15.8	15.8	15.96	15.75	124,030
October 30, 2026	15.7	15.73	15.73	15.92	15.69	123,033
October 29, 2026	15.69	15.75	15.75	15.85	15.68	113,596
October 28, 2026	15.85	15.72	15.72	16	15.68	66,637
October 27, 2026	15.9	15.9	15.9	15.95	15.77	72,860
October 26, 2026	15.98	15.85	15.85	16.02	15.65	70,284
October 23, 2026	15.98	15.86	15.86	16.06	15.83	46,851
October 22, 2026	15.79	15.9	15.9	15.98	15.79	68,468
October 21, 2026	16	15.89	15.89	16	15.71	79,822
October 20, 2026	16.01	15.95	15.95	16.17	15.91	153,702
October 19, 2026	16.04	15.94	15.94	16.19	15.8	46,416
October 16, 2026	16.19	16.05	16.05	16.3	16.01	129,662
October 15, 2026	16.01	16.18	16.18	16.28	16.01	84,348
October 14, 2026	15.88	15.92	15.92	16	15.72	156,480
October 13, 2026	15.81	16.03	16.03	16.04	15.6	56,680
October 12, 2026	15.73	15.85	15.85	15.85	15.66	63,023
October 09, 2026	15.68	15.8	15.8	15.87	15.63	66,194
October 08, 2026	15.75	15.73	15.73	15.78	15.62	103,657
October 07, 2026	15.81	15.81	15.81	15.85	15.54	58,461
October 06, 2026	15.88	15.88	15.88	15.92	15.77	84,835
October 05, 2026	16.02	15.92	15.92	16.2	15.81	62,878
October 02, 2026	16.32	16.14	16.14	16.48	16.06	59,529
October 01, 2026	16.17	16.24	16.24	16.36	15.91	48,188
September 30, 2026	16.09	16.33	16.33	16.33	15.85	94,166
September 29, 2026	16.44	16.3	16.3	16.46	15.81	96,204
September 28, 2026	16.56	16.48	16.48	16.61	16.36	61,906
September 25, 2026	16.74	16.67	16.67	16.78	16.53	48,285
September 24, 2026	16.61	16.7	16.7	16.78	16.52	31,986
September 23, 2026	16.63	16.69	16.69	16.81	16.44	29,727
September 22, 2026	16.9	16.73	16.73	16.9	16.67	67,632
September 21, 2026	17.02	16.81	16.81	17.38	16.78	27,179
September 18, 2026	16.77	16.88	16.88	17.13	16.77	31,668
September 17, 2026	17	16.9	16.9	17	16.76	58,818
September 16, 2026	16.41	16.93	16.93	17.01	16.32	146,340
September 15, 2026	16.54	16.37	16.37	16.67	16.11	155,841
September 11, 2026	16.57	16.59	16.59	16.8	16.5	34,358
September 10, 2026	16.56	16.55	16.55	16.79	16.46	188,549
September 09, 2026	16.77	16.7	16.7	16.77	16.6	108,426
September 08, 2026	16.63	16.71	16.71	16.8	16.63	53,773
September 04, 2026	16.58	16.66	16.66	16.8	16.51	45,139
September 03, 2026	16.65	16.66	16.66	16.83	16.63	87,214
September 02, 2026	16.75	16.6	16.6	16.87	16.6	142,672
September 01, 2026	16.9	16.82	16.82	17.09	16.77	45,471
August 31, 2026	17.07	16.95	16.95	17.41	16.88	26,856
August 28, 2026	17.28	17.06	17.06	17.28	17.06	24,379
August 27, 2026	17.23	17.2	17.2	17.26	17.13	40,329
August 26, 2026	17.22	17.18	17.18	17.35	17.12	28,340
August 25, 2026	17.17	17.3	17.3	17.34	17.17	44,519
August 24, 2026	17.02	17.12	17.12	17.23	16.88	39,947
August 21, 2026	16.97	16.96	16.96	17.03	16.9	61,708
August 20, 2026	17.08	17.07	17.07	17.08	16.91	56,669
August 19, 2026	17.01	17.11	17.11	17.15	16.93	30,230
August 18, 2026	17.06	16.9	16.9	17.06	16.88	16,544