NYSE · USB$R · preferred stock
U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock (USB$R) stock price history
Every NYSE trading session of U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock from Jan 27, 2021 to Oct 30, 2026: 1,446 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$R adjusted close, 2021 to 2026
- $19.43
- All time high, 2021
- $15.94
- 52 week high, $13.92 low
- 1,446
- Daily sessions since 2021
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
USB$R key facts
- U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock (USB$R) closed at $14.00 on Oct 30, 2026 on NYSE.
- USB$R's all time high close is $19.43, set on Sep 22, 2021; its all time low close is $11.84 on May 4, 2023.
- USB$R's 52 week range is $13.92 to $15.94.
- USB$R returned -10.7% over the year to Oct 30, 2026 and -25.4% over five years.
- Since Jan 27, 2021 USB$R returned -22%, -4.3% a year compounded.
- USB$R's deepest drawdown was -39.0% from Sep 22, 2021 to May 4, 2023.
- DataCedar holds 1,446 daily sessions of USB$R history from Jan 27, 2021, adjusted for splits and dividends, served by the API under a key.
USB$R price chart, 2021 to 2026
USB$R returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -6.6% |
| 6 months | -9.2% |
| Year to date | -10.0% |
| 1 year | -10.7% |
| 3 years | +14.8% |
| 5 years | -25.4% |
| 10 years | n/a |
| Since Jan 27, 2021 | -22.2% |
| Compound annual growth, 5.8 years | -4.3% |
USB$R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.43 on Sep 22, 2021
- All time low close
- $11.84 on May 4, 2023
- 52 week high
- $15.94 on Jan 16, 2026
- 52 week low
- $13.92 on Oct 28, 2026
- Deepest drawdown
- -39.0% from Sep 22, 2021 to May 4, 2023, not yet recovered
- Best single session
- +9.7% on Mar 14, 2023
- Worst single session
- -8.9% on May 4, 2023
- Volatility, 1 year annualised
- 8.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2022, -32%
USB$R 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. 2021 starts on Jan 27, 2021; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.51 | $15.94 | $13.92 | $14.00 | -10.0% | 17M | 209 |
| 2025 | $15.96 | $16.43 | $14.21 | $15.55 | -1.8% | 17.3M | 250 |
| 2024 | $14.97 | $17.76 | $14.46 | $15.84 | +6.5% | 15.2M | 252 |
| 2023 | $13.20 | $15.68 | $11.57 | $14.87 | +14.3% | 23.8M | 249 |
| 2022 | $19.11 | $19.11 | $12.50 | $13.02 | -31.9% | 27.4M | 251 |
| 2021 | $17.97 | $19.47 | $17.82 | $19.11 | n/a | 62.6M | 235 |
USB$R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $14.00 | -4.0% |
| September 2026 | $14.58 | -1.2% |
| August 2026 | $14.76 | -1.4% |
| July 2026 | $14.96 | -1.0% |
| June 2026 | $15.11 | -0.3% |
| May 2026 | $15.16 | -1.7% |
| April 2026 | $15.42 | +2.2% |
| March 2026 | $15.09 | -5.0% |
| February 2026 | $15.88 | +1.2% |
| January 2026 | $15.69 | +0.9% |
| December 2025 | $15.55 | +0.9% |
| November 2025 | $15.42 | -1.2% |
About the USB$R data
Daily bars. 1,446 sessions from Jan 27, 2021 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 Jan 27, 2021, 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%24R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- USB$A U.S. Bancorp Depositary Shares, Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock
- USB$H U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B
- 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$S U.S. Bancorp Depositary Shares, each representing a 1/1,000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock
- USFD US Foods Holding Corp.
- USNA Usana Health Sciences INC
- USPH U S Physical Therapy INC /Nv
Common questions
USB$R share price history
