If you invested $1000 in U.S. Bancorp (USB) 10 years ago, it would be worth $1,918.92 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 $1,163.23, while $1000 invested 1 year ago would be worth $1,220.5. This corresponds to total returns of 91.89%, 16.32%, 22.05%, respectively, with annualized returns of 6.73%, 3.07%, 22.05%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 57.37 | 57.51 | 57.51 | 57.88 | 57.16 | 7.52M |
| October 01, 2026 | 57.31 | 57.36 | 57.36 | 57.67 | 56.04 | 10.42M |
| September 30, 2026 | 57.64 | 57.76 | 57.76 | 58.13 | 57.56 | 8.85M |
| September 29, 2026 | 58.62 | 58.14 | 58.14 | 59.05 | 57.81 | 7.64M |
| September 28, 2026 | 59.12 | 58.78 | 58.78 | 59.33 | 58.66 | 5.75M |
| September 25, 2026 | 58.64 | 59.33 | 59.33 | 59.52 | 58.5 | 6.34M |
| September 24, 2026 | 58.61 | 58.4 | 58.4 | 58.79 | 57.95 | 6.99M |
| September 23, 2026 | 59 | 58.48 | 58.48 | 59.38 | 58.42 | 7.23M |
| September 22, 2026 | 60.75 | 59.44 | 59.44 | 60.75 | 58.86 | 9.02M |
| September 21, 2026 | 60.44 | 60.44 | 60.44 | 60.67 | 59.87 | 7.13M |
| September 18, 2026 | 59.85 | 60.06 | 60.06 | 60.34 | 59.65 | 14.63M |
| September 17, 2026 | 60.58 | 60.25 | 60.25 | 60.69 | 59.7 | 7.78M |
| September 16, 2026 | 62.14 | 59.73 | 59.73 | 62.96 | 58.81 | 16.29M |
| September 15, 2026 | 62.92 | 62.22 | 62.22 | 63.18 | 61.86 | 6.74M |
| September 11, 2026 | 63.12 | 62.84 | 62.84 | 63.36 | 62.26 | 5.76M |
| September 10, 2026 | 61.87 | 62.41 | 62.41 | 62.42 | 61.71 | 4.81M |
| September 09, 2026 | 62.33 | 62.11 | 62.11 | 62.77 | 61.89 | 5.52M |
| September 08, 2026 | 63.01 | 62.49 | 62.49 | 63.25 | 62.49 | 5.57M |
| September 04, 2026 | 63.25 | 63.37 | 63.37 | 63.67 | 62.74 | 4.52M |
| September 03, 2026 | 63 | 63.53 | 63.53 | 63.71 | 62.82 | 5.1M |
| September 02, 2026 | 61.68 | 62.77 | 62.77 | 63.19 | 61.51 | 6.85M |
| September 01, 2026 | 61.64 | 61.21 | 61.21 | 62.12 | 60.8 | 6.76M |
| August 31, 2026 | 62.31 | 61.58 | 61.58 | 62.39 | 61.58 | 8.1M |
| August 28, 2026 | 62.76 | 62.47 | 62.47 | 62.98 | 62.25 | 6.26M |
| August 27, 2026 | 62 | 62.4 | 62.4 | 62.56 | 61.81 | 5.39M |
| August 26, 2026 | 62.45 | 62.8 | 62.8 | 63.18 | 62.1 | 6.3M |
| August 25, 2026 | 62.44 | 62.41 | 62.41 | 62.5 | 61.99 | 5.67M |
| August 24, 2026 | 62.28 | 62.42 | 62.42 | 62.95 | 61.98 | 5.29M |
| August 21, 2026 | 62.23 | 62.05 | 62.05 | 62.43 | 61.46 | 5.43M |
| August 20, 2026 | 62.7 | 61.78 | 61.78 | 63.06 | 61.77 | 5.57M |
| August 19, 2026 | 64.84 | 62.82 | 62.82 | 64.91 | 62.64 | 7.77M |
| August 18, 2026 | 65.18 | 64.79 | 64.79 | 65.32 | 64.27 | 5.4M |
| August 17, 2026 | 65.22 | 64.87 | 64.87 | 66.08 | 64.78 | 5.45M |
| August 14, 2026 | 65.07 | 65.42 | 65.42 | 65.56 | 64.93 | 4.37M |
| August 13, 2026 | 65.11 | 65.17 | 65.17 | 65.61 | 64.97 | 3.98M |
| August 12, 2026 | 64.6 | 65.02 | 65.02 | 65.1 | 64.23 | 4.13M |
| August 11, 2026 | 64.18 | 64.29 | 64.29 | 64.6 | 63.92 | 3.18M |
| August 10, 2026 | 63.51 | 64.19 | 64.19 | 64.32 | 63.44 | 5.19M |
| August 07, 2026 | 63.6 | 63.94 | 63.94 | 64.06 | 63.11 | 3.72M |
| August 06, 2026 | 64.72 | 63.81 | 63.81 | 65.02 | 63.63 | 6.23M |
| August 05, 2026 | 64.5 | 64.21 | 64.21 | 64.67 | 64.05 | 9.54M |
| August 04, 2026 | 63.53 | 64.23 | 64.23 | 64.85 | 63.51 | 9.73M |
| August 03, 2026 | 63.36 | 63.94 | 63.94 | 63.96 | 63.09 | 5.52M |
| July 31, 2026 | 63.06 | 63.01 | 63.01 | 63.3 | 62.54 | 8.98M |
| July 30, 2026 | 63.34 | 62.9 | 62.9 | 63.34 | 62.34 | 6.82M |
| July 29, 2026 | 64.01 | 62.82 | 62.82 | 64.29 | 62.61 | 8.03M |
| July 28, 2026 | 63.66 | 64.43 | 64.43 | 64.46 | 63.45 | 7.63M |
| July 27, 2026 | 64.1 | 63.49 | 63.49 | 64.67 | 63.22 | 6.29M |
| July 23, 2026 | 63.73 | 63.33 | 63.33 | 63.94 | 62.87 | 7.2M |
| July 22, 2026 | 63.85 | 64.47 | 64.47 | 64.52 | 63.45 | 9.69M |
| July 21, 2026 | 63.1 | 63.71 | 63.71 | 63.75 | 62.64 | 8.67M |
| July 20, 2026 | 63.72 | 63.14 | 63.14 | 63.97 | 62.97 | 11.14M |
| July 17, 2026 | 64.11 | 63.14 | 63.14 | 64.84 | 63.11 | 13.13M |
| July 16, 2026 | 63 | 64.01 | 64.01 | 64.27 | 62.4 | 12.04M |
| July 15, 2026 | 62.15 | 63.01 | 63.01 | 63.16 | 62.12 | 8.82M |
| July 14, 2026 | 62.04 | 62.14 | 62.14 | 63.14 | 61.83 | 7.27M |
| July 13, 2026 | 62.78 | 62.34 | 62.34 | 62.93 | 61.96 | 6.05M |
| July 10, 2026 | 62.42 | 62.41 | 62.41 | 62.75 | 62.14 | 6.36M |
| July 09, 2026 | 61.25 | 61.9 | 61.9 | 61.99 | 61.04 | 5.91M |
| July 08, 2026 | 62.49 | 61 | 61 | 62.49 | 60.6 | 7.09M |