U.S. Bancorp (USB) NYSE

54.60

+1.05(+1.96%)

Updated at June 02 04:00PM

Currency In USD

USB Historical Return

If you invested $1000 in U.S. Bancorp (USB) 10 years ago, it would be worth $1,859.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,119.08, while $1000 invested 1 year ago would be worth $1,282.29. This corresponds to total returns of 85.9%, 11.91%, 28.23%, respectively, with annualized returns of 6.39%, 2.27%, 28.23%.

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

USB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	53.35	54.6	54.6	54.73	53.25	7.04M
June 01, 2026	53.88	53.55	53.55	54.49	53.21	8.23M
May 29, 2026	54.42	54.85	54.85	54.93	54.09	12.78M
May 28, 2026	54.67	54.45	54.45	54.9	54.1	6.41M
May 27, 2026	55.3	54.69	54.69	55.46	54.5	7.95M
May 26, 2026	55.16	55.22	55.22	55.49	54.74	5.61M
May 22, 2026	54.93	54.83	54.83	55.17	54.64	1.26M
May 21, 2026	54.33	54.56	54.56	54.65	53.89	5.88M
May 20, 2026	53.5	54.5	54.5	54.57	53.05	3.52M
May 19, 2026	53.24	53.3	53.3	53.67	52.61	7.49M
May 18, 2026	53.15	53.45	53.45	53.8	53.03	5.98M
May 15, 2026	53.4	53.12	53.12	53.42	52.33	9.9M
May 14, 2026	53.34	53.42	53.42	53.84	53.26	6.9M
May 13, 2026	54.09	52.74	52.74	54.14	52.6	13.73M
May 12, 2026	54.55	54.48	54.48	54.88	53.62	5.97M
May 11, 2026	55.53	54.49	54.49	55.87	54.36	7.53M
May 08, 2026	55.61	55.53	55.53	55.64	54.91	10.17M
May 07, 2026	56.22	55.31	55.31	56.48	55.04	10.89M
May 06, 2026	56.13	56.16	56.16	56.86	56.11	8.77M
May 05, 2026	55.52	55.6	55.6	55.8	55.3	6.95M
May 04, 2026	55.84	55.24	55.24	56.12	55.2	5.97M
May 01, 2026	56.69	56.3	56.3	57.05	56.3	6.39M
April 30, 2026	55.94	56.66	56.66	56.98	55.56	10.69M
April 29, 2026	56.21	56.17	56.17	56.46	55.49	9.27M
April 28, 2026	56.6	56.21	56.21	56.85	56.09	7.11M
April 27, 2026	55.63	55.97	55.97	56.42	55.56	6.69M
April 24, 2026	56.75	55.58	55.58	56.77	55.4	6M
April 23, 2026	56.86	56.63	56.63	57.24	56.09	6.05M
April 22, 2026	57.05	56.6	56.6	57.31	56.47	8.51M
April 21, 2026	57.1	56.84	56.84	58.05	56.7	9.24M
April 20, 2026	56.47	57	57	57.5	56.47	8.29M
April 17, 2026	55.95	56.93	56.93	57.39	55.85	10.99M
April 16, 2026	55.75	55.48	55.48	56.22	55.15	13.69M
April 15, 2026	56.12	56.37	56.37	56.76	55.84	11.34M
April 14, 2026	56.16	56.09	56.09	56.34	54.38	15.37M
April 13, 2026	55.29	56.51	56.51	56.57	54.95	5.99M
April 10, 2026	56.29	55.66	55.66	56.32	55.57	7.38M
April 09, 2026	55.06	56.33	56.33	56.54	55.04	10.18M
April 08, 2026	55.22	55.36	55.36	55.75	54.76	8.14M
April 07, 2026	53.27	53.7	53.7	53.8	53.16	9.2M
April 06, 2026	53.01	53.44	53.44	53.58	52.87	6.23M
April 02, 2026	51.95	52.95	52.95	53.08	51.6	6.76M
April 01, 2026	52.75	52.75	52.75	53.02	52.26	7.36M
March 31, 2026	51.18	52.01	52.01	52.13	50.72	13.46M
March 30, 2026	51.17	50.88	50.36	51.31	50.51	8.66M
March 27, 2026	51.29	50.85	50.33	51.5	50.5	10.35M
March 26, 2026	51.5	51.59	51.06	51.94	51.31	7.3M
March 25, 2026	52.32	51.89	51.36	52.78	51.43	8.95M
March 24, 2026	50.77	52.14	51.61	52.56	50.75	13.09M
March 23, 2026	52.83	51.52	50.99	52.95	51.44	12.23M
March 20, 2026	51.41	51.25	50.73	51.67	50.67	21.62M
March 19, 2026	50.98	51.3	50.78	51.84	50.39	9.43M
March 18, 2026	51.85	51.32	50.8	52.33	51.27	10.14M
March 17, 2026	51.99	51.58	51.05	52.36	51.43	7.76M
March 16, 2026	51.56	51.16	50.64	51.98	51.07	10.6M
March 13, 2026	52.07	51	50.48	52.17	50.92	10.74M
March 12, 2026	51.13	51.48	50.95	52.03	51.1	11.86M
March 11, 2026	52.1	52.23	51.7	52.5	51.36	11.8M
March 10, 2026	52.14	51.95	51.42	52.9	51.35	10.25M
March 09, 2026	51.53	52.13	51.6	52.44	50.32	10.96M