U.S. Bancorp
USBNYSEFinancial Services● Active
$55.69
+$0.23(+0.41%)
Market Cap$86.4B
P/E Ratio—
52W High$61.19
52W Low$42.55
U.S. Bancorp（USB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$63.57
Jan 13, 2022
-12.4% from here
5-Year Low5Y
$27.27
May 4, 2023
+104.2% from low
IPO Priceadj.
$0.6368
May 3, 1973
+8.6K% since IPO
1 Year Ago
$44.87
Jun 9, 2025
+24.1% in 1Y
5 Years Ago
$60.29
Jun 8, 2021
-7.6% in 5Y
10 Years Ago
$42.81
Jun 8, 2016
+30.1% in 10Y
Historical Price Data · USB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $55.52 | $55.96 | $55.29 | $55.69 | $55.69 | 6.5M | +0.31% |
| Jun 4, 2026 | $53.78 | $55.55 | $53.37 | $55.46 | $55.46 | 8.8M | +3.12% |
| Jun 3, 2026 | $54.27 | $54.40 | $53.12 | $53.14 | $53.14 | 8.1M | -2.08% |
| Jun 2, 2026 | $53.35 | $54.73 | $53.25 | $54.60 | $54.60 | 7.2M | +2.34% |
| Jun 1, 2026 | $53.88 | $54.49 | $53.21 | $53.55 | $53.55 | 8.4M | -0.61% |
| May 29, 2026 | $54.42 | $54.93 | $54.09 | $54.85 | $54.85 | 13.1M | +0.79% |
| May 28, 2026 | $54.67 | $54.90 | $54.10 | $54.45 | $54.45 | 6.7M | -0.40% |
| May 27, 2026 | $55.30 | $55.46 | $54.50 | $54.69 | $54.69 | 7.9M | -1.10% |
| May 26, 2026 | $55.16 | $55.49 | $54.74 | $55.22 | $55.22 | 5.6M | +0.11% |
| May 22, 2026 | $54.93 | $55.17 | $54.64 | $54.83 | $54.83 | 5.1M | -0.18% |
| May 21, 2026 | $54.33 | $54.65 | $53.89 | $54.56 | $54.56 | 6.1M | +0.42% |
| May 20, 2026 | $53.56 | $54.57 | $53.05 | $54.50 | $54.50 | 5.3M | +1.76% |
| May 19, 2026 | $53.24 | $53.67 | $52.61 | $53.30 | $53.30 | 7.5M | +0.11% |
| May 18, 2026 | $53.15 | $53.80 | $53.03 | $53.45 | $53.45 | 6.0M | +0.56% |
| May 15, 2026 | $53.40 | $53.42 | $52.33 | $53.12 | $53.12 | 10.0M | -0.52% |
| May 14, 2026 | $53.34 | $53.84 | $53.26 | $53.42 | $53.42 | 7.8M | +0.15% |
| May 13, 2026 | $54.09 | $54.14 | $52.60 | $52.74 | $52.74 | 14.6M | -2.50% |
| May 12, 2026 | $54.55 | $54.88 | $53.62 | $54.48 | $54.48 | 9.1M | -0.13% |
| May 11, 2026 | $55.53 | $55.87 | $54.36 | $54.49 | $54.49 | 7.8M | -1.87% |
| May 8, 2026 | $55.61 | $55.64 | $54.91 | $55.53 | $55.53 | 10.7M | -0.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · USB
Jan 1 → Dec 31 · 6 years2026+4.4%$53.33 → $55.69
+4.4%
2025+10.8%$48.18 → $53.36
+10.8%
2024+10.9%$43.12 → $47.83
+10.9%
2023-2.1%$44.20 → $43.28
-2.1%
2022-22.2%$56.08 → $43.61
-22.2%
2021-6.1%$59.79 → $56.17
-6.1%
Best Year2024 · +10.9%
Worst Year2022 · -22.2%
Positive Years3 / 6
Avg Annual Return-0.7%
6Y Total Return-6.9%
6Y CAGR~-1.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in USB?
If you invested $1,000 in USB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,301
Total Return+30.1%
CAGR~+2.7% / yr
Profit+$301
Based on Jun 8, 2016 · $42.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
U.S. Bancorp（USB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $55.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USB 历史股价FMP 日线复权 OHLCV