Get the Stockscreener App
0.14%
U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock Stock (USBpR) Price History
The historical daily chart and data for U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock stock (USBpR), show that the latest closing stock price as of October 15, 2026, is $14.42.
- U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock all-time high stock price is $17.43, occurred on September 25, 2025.
- The lowest U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock stock price recorded was $14.13 on October 13, 2026. Since then, U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock's stock price has risen over 2.05% to $14.42 now.
- The 52-week high stock price for USBpR is $17.04, representing a 18.17% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for USBpR is $14.13, indicating a -2.01% decrease from the current share price, occurred on October 13, 2026.
- The closing price of U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock (USBpR) stock in the beginning of 2025 was $17.29. The stock closed the year at $16.34, a loss of over -5.49% for the year.
The table below shows more information about USBpR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $14.76 | $14.44 | $0.3242 | 88,466.0 | +1.46% |
| Oct 14, 2026 | $14.47 | $14.23 | $0.24 | 131,702.0 | -0.14% |
| Oct 13, 2026 | $14.47 | $14.13 | $0.345 | 106,390.0 | +1.19% |
| Oct 12, 2026 | $14.37 | $14.23 | $0.14 | 101,306.0 | -0.14% |
| Oct 09, 2026 | $14.37 | $14.23 | $0.14 | 50,847.0 | -0.14% |
| Oct 08, 2026 | $14.34 | $14.17 | $0.1699 | 77,954.0 | +0.21% |
| Oct 07, 2026 | $14.35 | $14.17 | $0.1799 | 134,167.0 | -0.83% |
| Oct 06, 2026 | $14.48 | $14.33 | $0.1484 | 93,416.0 | -0.07% |
| Oct 05, 2026 | $14.53 | $14.35 | $0.18 | 129,804.0 | -1.17% |
| Oct 02, 2026 | $14.81 | $14.50 | $0.31 | 135,650.0 | -0.34% |
| Oct 01, 2026 | $14.87 | $14.46 | $0.41 | 103,800.0 | +0.34% |
| Sep 30, 2026 | $14.64 | $14.39 | $0.25 | 233,780.0 | -1.09% |
| Sep 29, 2026 | $14.83 | $14.52 | $0.31 | 128,921.0 | -0.34% |
| Sep 28, 2026 | $15.00 | $14.70 | $0.2999 | 147,662.0 | -0.67% |
| Sep 25, 2026 | $14.99 | $14.77 | $0.2178 | 90,815.0 | +0.13% |
| Sep 24, 2026 | $14.92 | $14.68 | $0.24 | 147,034.0 | -0.07% |
| Sep 23, 2026 | $15.00 | $14.81 | $0.1943 | 106,309.0 | -0.80% |
| Sep 22, 2026 | $15.10 | $14.91 | $0.19 | 79,669.0 | -0.20% |
| Sep 21, 2026 | $15.22 | $14.93 | $0.2899 | 65,559.0 | -0.13% |
| Sep 18, 2026 | $15.09 | $14.96 | $0.1323 | 94,055.0 | -0.53% |
| Sep 17, 2026 | $15.18 | $14.99 | $0.19 | 94,366.0 | +0.20% |
| Sep 16, 2026 | $15.18 | $14.72 | $0.462 | 122,634.0 | +2.03% |
| Sep 15, 2026 | $15.12 | $14.56 | $0.56 | 250,901.0 | -0.34% |
U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock Stock (USBpR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USBpR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.
U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock Stock (USBpR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $14.87 | $14.13 | $0.74 | 1,153,502.0 | +0.34% |
| Sep, 2026 | $15.22 | $14.39 | $0.83 | 2,622,865.0 | -2.86% |
| Aug, 2026 | $15.35 | $14.84 | $0.51 | 1,525,804.0 | -1.38% |
| Jul, 2026 | $15.53 | $15.09 | $0.4399 | 1,637,621.0 | -0.98% |
| Jun, 2026 | $15.77 | $15.33 | $0.44 | 1,526,336.0 | -1.91% |
| May, 2026 | $16.02 | $15.43 | $0.59 | 2,393,364.0 | -1.69% |
| Apr, 2026 | $16.12 | $15.57 | $0.55 | 918,103.0 | +2.18% |
| Mar, 2026 | $16.67 | $15.45 | $1.22 | 1,435,310.0 | -6.47% |
| Feb, 2026 | $16.70 | $16.27 | $0.4274 | 1,013,583.0 | +1.21% |
| Jan, 2026 | $16.74 | $16.27 | $0.47 | 1,513,760.0 | +0.86% |
U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock Stock (USBpR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.63 | $16.15 | $0.48 | 2,347,318.0 | +0.85% |
| Nov, 2025 | $16.75 | $15.95 | $0.80 | 1,494,513.0 | -1.20% |
| Oct, 2025 | $17.17 | $16.58 | $0.59 | 1,285,754.0 | -1.19% |
| Sep, 2025 | $17.43 | $16.84 | $0.59 | 520,028.0 | +0.00% |
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):