U.S. Bancorp Depositary Shares, (USB-PS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in U.S. Bancorp Depositary Shares, (USB-PS) since IPO date, it would be worth $857.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,020.95, while $1000 invested 1 year ago would be worth $848.44. This corresponds to total returns of -14.28%, 2.09%, -15.16%, respectively, with annualized returns of -3.29%, 0.69%, -15.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 17.17 | 17.04 | 17.04 | 17.17 | 17 | 21,198 |
| August 14, 2026 | 17.08 | 17.17 | 17.17 | 17.17 | 17.02 | 41,998 |
| August 13, 2026 | 17.03 | 17.16 | 17.16 | 17.19 | 17.03 | 36,364 |
| August 12, 2026 | 17.08 | 17.01 | 17.01 | 17.15 | 16.99 | 51,346 |
| August 11, 2026 | 17.15 | 17.08 | 17.08 | 17.15 | 17.06 | 30,519 |
| August 10, 2026 | 17.2 | 17.08 | 17.08 | 17.2 | 17.03 | 44,992 |
| August 07, 2026 | 17.14 | 17.15 | 17.15 | 17.25 | 17.09 | 39,525 |
| August 06, 2026 | 17.25 | 17.11 | 17.11 | 17.32 | 17.06 | 34,391 |
| August 05, 2026 | 17.33 | 17.26 | 17.26 | 17.37 | 17.25 | 36,198 |
| August 04, 2026 | 17.33 | 17.3 | 17.3 | 17.36 | 17.3 | 27,433 |
| August 03, 2026 | 17.37 | 17.28 | 17.28 | 17.37 | 17.24 | 25,498 |
| July 31, 2026 | 17.36 | 17.24 | 17.24 | 17.36 | 17.21 | 59,983 |
| July 30, 2026 | 17.28 | 17.29 | 17.29 | 17.36 | 17.23 | 72,730 |
| July 29, 2026 | 17.32 | 17.25 | 17.25 | 17.32 | 17.15 | 74,816 |
| July 28, 2026 | 17.32 | 17.3 | 17.3 | 17.41 | 17.2 | 46,756 |
| July 27, 2026 | 17.3 | 17.27 | 17.27 | 17.34 | 17.18 | 53,801 |
| July 23, 2026 | 17.18 | 17.07 | 17.07 | 17.19 | 17.06 | 35,977 |
| July 22, 2026 | 17.3 | 17.19 | 17.19 | 17.31 | 17.19 | 52,372 |
| July 21, 2026 | 17.26 | 17.31 | 17.31 | 17.32 | 17.25 | 39,330 |
| July 20, 2026 | 17.35 | 17.31 | 17.31 | 17.4 | 17.25 | 100,931 |
| July 17, 2026 | 17.2 | 17.3 | 17.3 | 17.3 | 17.15 | 33,686 |
| July 16, 2026 | 17.23 | 17.27 | 17.27 | 17.31 | 17.21 | 29,085 |
| July 15, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.21 | 59,499 |
| July 14, 2026 | 17.21 | 17.27 | 17.27 | 17.27 | 17.17 | 54,413 |
| July 13, 2026 | 17.21 | 17.21 | 17.21 | 17.25 | 17.13 | 56,800 |
| July 10, 2026 | 17.28 | 17.29 | 17.29 | 17.32 | 17.2 | 39,305 |
| July 09, 2026 | 17.2 | 17.32 | 17.32 | 17.34 | 17.18 | 41,449 |
| July 08, 2026 | 17.42 | 17.27 | 17.27 | 17.42 | 17.24 | 30,135 |
| July 07, 2026 | 17.52 | 17.41 | 17.41 | 17.52 | 17.41 | 30,659 |
| July 06, 2026 | 17.48 | 17.5 | 17.5 | 17.53 | 17.45 | 25,330 |
| July 02, 2026 | 17.44 | 17.47 | 17.47 | 17.52 | 17.41 | 24,917 |
| July 01, 2026 | 17.43 | 17.47 | 17.47 | 17.56 | 17.32 | 33,071 |
| June 30, 2026 | 17.3 | 17.43 | 17.43 | 17.6 | 17.25 | 289,012 |
| June 29, 2026 | 17.46 | 17.64 | 17.64 | 17.72 | 17.42 | 50,994 |
| June 26, 2026 | 17.4 | 17.45 | 17.45 | 17.48 | 17.39 | 28,313 |
| June 25, 2026 | 17.53 | 17.46 | 17.46 | 17.55 | 17.42 | 25,001 |
| June 24, 2026 | 17.44 | 17.48 | 17.48 | 17.54 | 17.44 | 44,448 |
| June 23, 2026 | 17.49 | 17.42 | 17.42 | 17.57 | 17.38 | 34,949 |
| 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 |