NYSE · USB$H · preferred stock
U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B (USB$H) stock price history
Every NYSE trading session of U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B from Mar 31, 2006 to Oct 30, 2026: 5,179 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USB$H adjusted close, 2006 to 2026
- $20.78
- All time high, 2025
- $18.66
- 52 week high, $16.62 low
- 5,179
- Daily sessions since 2006
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
USB$H key facts
- U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B (USB$H) closed at $17.00 on Oct 30, 2026 on NYSE.
- USB$H's all time high close is $20.78, set on Feb 28, 2025; its all time low close is $3.77 on Mar 9, 2009.
- USB$H's 52 week range is $16.62 to $18.66.
- USB$H returned -4.5% over the year to Oct 30, 2026 and -5.3% over five years.
- Over ten years USB$H returned +17%, +1.6% a year compounded.
- USB$H's deepest drawdown was -63.6% from Jul 17, 2007 to Mar 9, 2009.
- DataCedar holds 5,179 daily sessions of USB$H history from Mar 31, 2006, adjusted for splits and dividends, served by the API under a key.
USB$H price chart, 2006 to 2026
USB$H returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -7.8% |
| 6 months | -6.8% |
| Year to date | -0.7% |
| 1 year | -4.5% |
| 3 years | +9.9% |
| 5 years | -5.3% |
| 10 years | +17.1% |
| Since Mar 31, 2006 | +86.3% |
| Compound annual growth, 20.6 years | +3.1% |
USB$H records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.78 on Feb 28, 2025
- All time low close
- $3.77 on Mar 9, 2009
- 52 week high
- $18.66 on Jan 30, 2026
- 52 week low
- $16.62 on Nov 21, 2025
- Deepest drawdown
- -63.6% from Jul 17, 2007 to Mar 9, 2009, recovered Mar 31, 2010
- Best single session
- +19.9% on Mar 12, 2009
- Worst single session
- -13.8% on Mar 3, 2009
- Volatility, 1 year annualised
- 8.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +34%
- Worst calendar year
- 2022, -22%
USB$H price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 31, 2006; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.19 | $18.66 | $16.95 | $17.00 | -0.2% | 17.1M | 209 |
| 2025 | $19.88 | $21.47 | $16.62 | $17.03 | -13.7% | 23.6M | 250 |
| 2024 | $16.91 | $20.42 | $16.70 | $19.73 | +16.5% | 24.1M | 252 |
| 2023 | $14.32 | $17.56 | $12.41 | $16.94 | +19.4% | 28.1M | 250 |
| 2022 | $18.18 | $18.22 | $13.23 | $14.19 | -22.1% | 23.8M | 251 |
| 2021 | $17.51 | $18.22 | $16.17 | $18.21 | +3.9% | 22.4M | 252 |
| 2020 | $14.63 | $17.55 | $9.00 | $17.53 | +20.2% | 31.2M | 253 |
| 2019 | $12.08 | $14.82 | $12.05 | $14.58 | +19.9% | 31.6M | 252 |
| 2018 | $14.11 | $15.39 | $11.68 | $12.16 | -13.6% | 17.3M | 251 |
| 2017 | $12.99 | $15.01 | $12.98 | $14.08 | +8.8% | 17M | 251 |
| 2016 | $12.53 | $14.74 | $11.06 | $12.94 | +2.6% | 12.4M | 252 |
| 2015 | $12.23 | $12.65 | $11.66 | $12.61 | +2.6% | 10.9M | 252 |
| 2014 | $10.29 | $12.36 | $10.22 | $12.29 | +18.7% | 19.6M | 252 |
| 2013 | $12.60 | $12.76 | $9.00 | $10.35 | -17.8% | 36.6M | 252 |
| 2012 | $10.76 | $12.59 | $10.73 | $12.59 | +17.2% | 12.6M | 250 |
| 2011 | $10.56 | $11.09 | $8.28 | $10.75 | +1.1% | 13.4M | 252 |
| 2010 | $9.39 | $10.72 | $8.49 | $10.63 | +14.3% | 22.1M | 252 |
| 2009 | $6.96 | $9.80 | $3.75 | $9.30 | +33.5% | 9.5M | 252 |
| 2008 | $8.68 | $9.03 | $4.53 | $6.96 | -20.2% | 15.3M | 253 |
| 2007 | $9.73 | $10.42 | $8.33 | $8.73 | -10.1% | 15.5M | 251 |
| 2006 | $9.14 | $9.86 | $9.05 | $9.71 | n/a | 10.7M | 190 |
USB$H monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $17.00 | -7.2% |
| September 2026 | $18.32 | +2.3% |
| August 2026 | $17.91 | -2.7% |
| July 2026 | $18.40 | +1.8% |
| June 2026 | $18.08 | -1.9% |
| May 2026 | $18.43 | +1.1% |
| April 2026 | $18.24 | +3.0% |
| March 2026 | $17.71 | -2.0% |
| February 2026 | $18.08 | -2.0% |
| January 2026 | $18.45 | +8.3% |
| December 2025 | $17.03 | -1.2% |
| November 2025 | $17.24 | -2.7% |
About the USB$H data
Daily bars. 5,179 sessions from Mar 31, 2006 to Oct 30, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AUSB%24H/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- URI United Rentals, INC.
- USA Liberty All Star Equity Fund
- USB US Bancorp De
- USB$A U.S. Bancorp Depositary Shares, Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock
- USB$P U.S. Bancorp Depositary Shares each representing a 1/1,000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
- USB$Q U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock
- USB$R U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock
- USB$S U.S. Bancorp Depositary Shares, each representing a 1/1,000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock
Common questions
USB$H share price history
