Get the Stockscreener App
0.72%
US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) Stock (USBpH) Price History
The historical daily chart and data for US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) stock (USBpH), show that the latest closing stock price as of October 14, 2026, is $17.94.
- US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) all-time high stock price is $20.04, occurred on September 26, 2025.
- The lowest US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) stock price recorded was $17.71 on November 21, 2025. Since then, US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock)'s stock price has risen over 1.30% to $17.94 now.
- The 52-week high stock price for USBpH is $19.56, representing a 9.03% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for USBpH is $17.71, indicating a -1.28% decrease from the current share price, occurred on November 21, 2025.
- The closing price of US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) (USBpH) stock in the beginning of 2025 was $19.98. The stock closed the year at $17.85, a loss of over -10.66% for the year.
The table below shows more information about USBpH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $18.20 | $17.76 | $0.4428 | 108,386.0 | -0.72% |
| Oct 13, 2026 | $18.30 | $18.04 | $0.2599 | 104,961.0 | -0.61% |
| Oct 12, 2026 | $18.25 | $18.13 | $0.12 | 61,341.0 | -0.19% |
| Oct 09, 2026 | $18.28 | $18.10 | $0.18 | 50,144.0 | +0.36% |
| Oct 08, 2026 | $18.26 | $18.11 | $0.15 | 57,917.0 | +0.06% |
| Oct 07, 2026 | $18.30 | $18.11 | $0.19 | 73,158.0 | -0.77% |
| Oct 06, 2026 | $18.39 | $18.24 | $0.15 | 74,546.0 | +0.00% |
| Oct 05, 2026 | $18.36 | $18.23 | $0.1342 | 78,133.0 | -0.22% |
| Oct 02, 2026 | $18.44 | $18.25 | $0.1899 | 89,043.0 | -0.05% |
| Oct 01, 2026 | $18.41 | $18.23 | $0.18 | 78,810.0 | +0.05% |
| Sep 30, 2026 | $18.42 | $18.23 | $0.19 | 189,321.0 | -1.56% |
| Sep 29, 2026 | $18.74 | $18.52 | $0.22 | 183,286.0 | -0.21% |
| Sep 28, 2026 | $18.66 | $18.49 | $0.175 | 50,556.0 | +0.00% |
| Sep 25, 2026 | $18.66 | $18.47 | $0.19 | 40,590.0 | +0.76% |
| Sep 24, 2026 | $18.75 | $18.41 | $0.34 | 86,332.0 | +0.33% |
| Sep 23, 2026 | $18.64 | $18.41 | $0.2299 | 76,593.0 | -0.54% |
| Sep 22, 2026 | $18.61 | $18.52 | $0.09 | 60,480.0 | -0.32% |
| Sep 21, 2026 | $18.63 | $18.51 | $0.12 | 43,068.0 | +0.32% |
| Sep 18, 2026 | $18.55 | $18.46 | $0.09 | 37,150.0 | +0.27% |
| Sep 17, 2026 | $18.57 | $18.47 | $0.105 | 62,280.0 | -0.05% |
| Sep 16, 2026 | $18.64 | $18.42 | $0.22 | 64,783.0 | +0.16% |
| Sep 15, 2026 | $18.48 | $18.21 | $0.27 | 62,397.0 | +0.43% |
US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) Stock (USBpH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USBpH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) stock price history provides a foundation for understanding how the company's stock has evolved over time.
US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) Stock (USBpH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $18.44 | $17.76 | $0.6799 | 776,439.0 | -2.07% |
| Sep, 2026 | $18.75 | $18.09 | $0.66 | 1,793,732.0 | +0.66% |
| Aug, 2026 | $18.80 | $18.08 | $0.72 | 1,119,567.0 | -2.67% |
| Jul, 2026 | $18.78 | $18.28 | $0.50 | 1,180,256.0 | +1.80% |
| Jun, 2026 | $19.15 | $18.29 | $0.865 | 1,466,932.0 | -3.42% |
| May, 2026 | $19.22 | $18.60 | $0.62 | 1,018,617.0 | +1.06% |
| Apr, 2026 | $19.04 | $18.07 | $0.9699 | 3,495,574.0 | +2.95% |
| Mar, 2026 | $19.10 | $18.11 | $0.985 | 1,865,747.0 | -3.54% |
| Feb, 2026 | $19.56 | $18.71 | $0.8499 | 1,396,463.0 | -1.97% |
| Jan, 2026 | $19.56 | $17.91 | $1.65 | 2,198,200.0 | +8.29% |
US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) Stock (USBpH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.00 | $18.15 | $0.85 | 3,754,507.0 | -0.65% |
| Nov, 2025 | $19.06 | $17.71 | $1.35 | 2,606,207.0 | -2.70% |
| Oct, 2025 | $19.77 | $18.76 | $1.01 | 2,880,015.0 | -3.62% |
| Sep, 2025 | $20.04 | $19.45 | $0.5899 | 482,741.0 | +0.00% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):