U.S. Bancorp ( USB-PH) - Price History
Monthly price history for USB-PH (U.S. Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $18.55 | $18.55 |
| July 2026 | $18.70 | $18.70 |
| June 2026 | $18.37 | $18.37 |
| May 2026 | $18.73 | $19.02 |
| April 2026 | $18.53 | $18.82 |
| March 2026 | $18 | $18.28 |
| February 2026 | $18.37 | $18.95 |
| January 2026 | $18.74 | $19.33 |
| December 2025 | $17.31 | $17.85 |
| November 2025 | $17.51 | $18.37 |
| October 2025 | $18 | $18.88 |
| September 2025 | $18.68 | $19.59 |
| August 2025 | $19 | $20.26 |
| July 2025 | $19.31 | $20.60 |
| June 2025 | $18.83 | $20.08 |
| May 2025 | $18.95 | $20.54 |
| April 2025 | $19.78 | $21.44 |
| March 2025 | $19.89 | $21.56 |
| February 2025 | $21.11 | $23.22 |
| January 2025 | $20.49 | $22.54 |
| December 2024 | $20.05 | $22.05 |
| November 2024 | $20.65 | $23.08 |
| October 2024 | $19.81 | $22.14 |
| September 2024 | $19.25 | $21.51 |
| August 2024 | $18.99 | $21.61 |
| July 2024 | $19.13 | $21.77 |
| June 2024 | $18.69 | $21.27 |
| May 2024 | $18.54 | $21.48 |
| April 2024 | $17.18 | $19.90 |
| March 2024 | $18.15 | $21.03 |
| February 2024 | $18.13 | $21.40 |
| January 2024 | $17.90 | $21.12 |
| December 2023 | $17.21 | $20.31 |
| November 2023 | $16.41 | $19.74 |
| October 2023 | $16.05 | $19.30 |
| September 2023 | $15.70 | $18.88 |
| August 2023 | $15.39 | $18.90 |
| July 2023 | $15.72 | $19.30 |
| June 2023 | $14.51 | $17.82 |
| May 2023 | $14.06 | $17.62 |
| April 2023 | $14.87 | $18.64 |
| March 2023 | $15.26 | $19.12 |
| February 2023 | $16.32 | $20.82 |
| January 2023 | $15.99 | $20.40 |
| December 2022 | $14.42 | $18.40 |
| November 2022 | $15 | $19.46 |
| October 2022 | $13.79 | $17.89 |
| September 2022 | $15.45 | $20.04 |
| August 2022 | $14.98 | $19.66 |
| July 2022 | $15.09 | $19.80 |
| June 2022 | $14.77 | $19.38 |
| May 2022 | $15.40 | $20.44 |
| April 2022 | $15.48 | $20.55 |
| March 2022 | $15.18 | $20.14 |
| February 2022 | $15.83 | $21.24 |
| January 2022 | $17.03 | $22.84 |
| December 2021 | $18.50 | $24.82 |
| November 2021 | $17.80 | $24.10 |
| October 2021 | $18.25 | $24.70 |
| September 2021 | $18.20 | $24.64 |
| August 2021 | $18.32 | $25.02 |
| July 2021 | $18.46 | $25.22 |
| June 2021 | $18.23 | $24.90 |
| May 2021 | $17.74 | $24.45 |
| April 2021 | $17.63 | $24.30 |
| March 2021 | $17.43 | $24.03 |
| February 2021 | $16.82 | $23.40 |
| January 2021 | $17.30 | $24.06 |
| December 2020 | $17.81 | $24.77 |
| November 2020 | $16.76 | $23.52 |
| October 2020 | $16.20 | $22.74 |
| September 2020 | $16.26 | $22.82 |
| August 2020 | $15.58 | $22.08 |
| July 2020 | $15.24 | $21.60 |
| June 2020 | $13.81 | $19.57 |
| May 2020 | $14.04 | $20.12 |
| April 2020 | $13.80 | $19.78 |
| March 2020 | $12.63 | $18.10 |
| February 2020 | $14.70 | $21.32 |
| January 2020 | $15.25 | $22.12 |
| December 2019 | $14.81 | $21.49 |
| November 2019 | $14.65 | $21.48 |
| October 2019 | $14.84 | $21.75 |
| September 2019 | $14.42 | $21.14 |
| August 2019 | $14.17 | $20.99 |
| July 2019 | $13.85 | $20.52 |
| June 2019 | $13.40 | $19.85 |
| May 2019 | $12.93 | $19.36 |
| April 2019 | $12.91 | $19.34 |
| March 2019 | $12.55 | $18.80 |
| February 2019 | $12.57 | $19.05 |
| January 2019 | $12.82 | $19.42 |
| December 2018 | $12.36 | $18.72 |
| November 2018 | $12.70 | $19.47 |
| October 2018 | $13.69 | $21 |
| September 2018 | $14.44 | $22.14 |
| August 2018 | $15.06 | $23.33 |
| July 2018 | $15.49 | $24 |
| June 2018 | $15.21 | $23.56 |
| May 2018 | $14.59 | $22.82 |
| April 2018 | $14.52 | $22.70 |
| March 2018 | $14.83 | $23.19 |
| February 2018 | $14.01 | $22.12 |
| January 2018 | $14.11 | $22.27 |
| December 2017 | $14.30 | $22.58 |
| November 2017 | $14.30 | $22.79 |
| October 2017 | $14.50 | $23.12 |
| September 2017 | $14.70 | $23.44 |
| August 2017 | $14.54 | $23.41 |
| July 2017 | $15 | $24.15 |
| June 2017 | $14.95 | $24.06 |
| May 2017 | $14.81 | $24.06 |
| April 2017 | $14.16 | $23 |
| March 2017 | $14.19 | $23.06 |
| February 2017 | $14.43 | $23.67 |
| January 2017 | $14.17 | $23.25 |
| December 2016 | $13.14 | $21.56 |
| November 2016 | $13.20 | $21.88 |
| October 2016 | $14.86 | $24.62 |
| September 2016 | $14.67 | $24.31 |
| August 2016 | $14.62 | $24.45 |
| July 2016 | $14.76 | $24.68 |
| June 2016 | $14.44 | $24.15 |
| May 2016 | $13.95 | $23.54 |
| April 2016 | $13.69 | $23.11 |
| March 2016 | $13.04 | $22.01 |
| February 2016 | $12.53 | $21.36 |
| January 2016 | $12.75 | $21.74 |
| December 2015 | $12.81 | $21.84 |
| November 2015 | $12.64 | $21.76 |
| October 2015 | $12.72 | $21.91 |
| September 2015 | $12.66 | $21.80 |
| August 2015 | $12.50 | $21.74 |
| July 2015 | $12.70 | $22.09 |
| June 2015 | $12.74 | $22.17 |
| May 2015 | $12.63 | $22.19 |
| April 2015 | $12.63 | $22.19 |
| March 2015 | $12.60 | $22.15 |
| February 2015 | $12.40 | $22.01 |
| January 2015 | $12.42 | $22.05 |
| December 2014 | $12.49 | $22.16 |
| November 2014 | $12.55 | $22.50 |
| October 2014 | $12.41 | $22.25 |
| September 2014 | $12.30 | $22.05 |
| August 2014 | $12.20 | $22.10 |
| July 2014 | $12.10 | $21.92 |
| June 2014 | $12.26 | $22.20 |
| May 2014 | $11.88 | $21.74 |
| April 2014 | $12.16 | $22.25 |
| March 2014 | $11.95 | $21.86 |
| February 2014 | $11.12 | $20.55 |
| January 2014 | $10.96 | $20.25 |
| December 2013 | $10.52 | $19.44 |
| November 2013 | $10.31 | $19.27 |
| October 2013 | $10.54 | $19.71 |
| September 2013 | $10.43 | $19.51 |
| August 2013 | $10.52 | $19.90 |
| July 2013 | $11.26 | $21.29 |
| June 2013 | $11.20 | $21.17 |
| May 2013 | $12.07 | $23.06 |
| April 2013 | $12.51 | $23.90 |
| March 2013 | $12.46 | $23.80 |
| February 2013 | $12.39 | $23.90 |
| January 2013 | $12.39 | $23.90 |
| December 2012 | $12.80 | $24.68 |
| November 2012 | $12.63 | $24.58 |
| October 2012 | $12.44 | $24.22 |
| September 2012 | $12.35 | $24.03 |
| August 2012 | $12.36 | $24.27 |
| July 2012 | $11.86 | $23.30 |
| June 2012 | $11.62 | $22.82 |
| May 2012 | $11.35 | $22.51 |
| April 2012 | $11.39 | $22.59 |
| March 2012 | $11.28 | $22.38 |
| February 2012 | $11.34 | $22.72 |
| January 2012 | $11.18 | $22.40 |
| December 2011 | $10.92 | $21.88 |
| November 2011 | $10.70 | $21.66 |
| October 2011 | $10.64 | $21.54 |
| September 2011 | $10.45 | $21.14 |
| August 2011 | $10.75 | $21.98 |
| July 2011 | $11 | $22.50 |
| June 2011 | $11.12 | $22.75 |
| May 2011 | $11.03 | $22.78 |
| April 2011 | $11.03 | $22.78 |
| March 2011 | $10.98 | $22.67 |
| February 2011 | $10.51 | $21.92 |
| January 2011 | $10.58 | $22.07 |
| December 2010 | $10.80 | $22.52 |
| November 2010 | $10.52 | $22.15 |
| October 2010 | $10.07 | $21.20 |
| September 2010 | $10.16 | $21.39 |
| August 2010 | $9.89 | $21.05 |
| July 2010 | $10.14 | $21.59 |
| June 2010 | $9.44 | $20.10 |
| May 2010 | $9.71 | $20.90 |
| April 2010 | $10.56 | $22.72 |
| March 2010 | $10.55 | $22.70 |
| February 2010 | $9.39 | $20.40 |
| January 2010 | $9.41 | $20.45 |
| December 2009 | $9.45 | $20.53 |
| November 2009 | $9.11 | $20 |
| October 2009 | $8.81 | $19.35 |
| September 2009 | $8.17 | $17.94 |
| August 2009 | $7.65 | $17 |
| July 2009 | $6.75 | $15 |
| June 2009 | $6.66 | $14.80 |
| May 2009 | $6.60 | $14.90 |
| April 2009 | $5.57 | $12.56 |
| March 2009 | $5.32 | $12 |
| February 2009 | $5.45 | $12.50 |
| January 2009 | $5.73 | $13.16 |
| December 2008 | $7.08 | $16.24 |
| November 2008 | $5.80 | $13.60 |
| October 2008 | $5.77 | $13.53 |
| September 2008 | $6.40 | $15 |
| August 2008 | $6.44 | $15.32 |
| July 2008 | $5.72 | $13.61 |
| June 2008 | $7.52 | $17.89 |
| May 2008 | $8.32 | $20.05 |
| April 2008 | $7.84 | $18.90 |
| March 2008 | $7.47 | $18 |
| February 2008 | $8.10 | $19.85 |
| January 2008 | $8.98 | $21.99 |
| December 2007 | $8.87 | $21.73 |
| November 2007 | $9.42 | $23.50 |
| October 2007 | $10.03 | $25 |
| September 2007 | $10.13 | $25.25 |
| August 2007 | $9.85 | $24.95 |
| July 2007 | $10.25 | $25.95 |
| June 2007 | $10.33 | $26.15 |
| May 2007 | $10.26 | $26.34 |
| April 2007 | $10.28 | $26.40 |
| March 2007 | $10.16 | $26.10 |
| February 2007 | $10.21 | $26.60 |
| January 2007 | $10.19 | $26.55 |
| December 2006 | $9.87 | $25.70 |
| November 2006 | $9.88 | $26.10 |
| October 2006 | $9.99 | $26.40 |
| September 2006 | $9.78 | $25.85 |
| August 2006 | $9.73 | $26.10 |
| July 2006 | $9.62 | $25.80 |
| June 2006 | $9.41 | $25.23 |
| May 2006 | $9.34 | $25.47 |
| April 2006 | $9.28 | $25.31 |
| March 2006 | $9.27 | $25.30 |
USB-PH
Price: $18.55
52 week price:
Dividend Yield: 6.42%
5-year range yield:
Forward Dividend Yield: 6.18%
Payout Ratio: 33.96%
Payout Ratio Range:
Dividend Per Share: 1.15 USD
Earnings Per Share: 4.64 USD
P/E Ratio: 4.04
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 24214
Market Capitalization: 67.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 18.38%
DGR5: 10.97%
DGR10: 5.51%