USB: US Bancorp

As of Monday, October 13th, 2025

$ 46.16

+0.88 +1.94%

Open: 45.89
High: 46.32
Low: 45.59
Volume: 6,688,172
Previous Close on Friday, October 10th, 2025

$ 45.28

-1.82 -3.86%

Open: 47.34
High: 47.40
Low: 45.23
Volume: 12,449,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 45.89 46.32 45.59 46.16 6,688,172 +0.88 +1.94
2025-10-10 47.34 47.40 45.23 45.28 12,449,522 -1.82 -3.86
2025-10-09 47.18 47.40 46.76 47.10 6,993,050 +0.11 +0.23
2025-10-08 47.73 47.75 46.88 46.99 5,313,927 -0.51 -1.07
2025-10-07 48.04 48.23 47.45 47.50 6,596,360 -0.22 -0.46
2025-10-06 48.31 49.00 47.48 47.72 8,422,633 -0.35 -0.73
2025-10-03 48.03 48.45 47.85 48.07 9,290,881 +0.16 +0.33
2025-10-02 47.86 48.12 47.61 47.91 8,467,487 +0.03 +0.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.23
On 2025-10-07		 45.23
On 2025-10-10		 -1.56 -3.27 48.23
On 2025-10-07		 45.23
On 2025-10-10		 -6.23 46.61
10D 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -2.83 -5.78 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -7.69 47.29
20D 50.52
On 2025-09-19		 45.23
On 2025-10-10		 -3.13 -6.35 50.52
On 2025-09-19		 45.23
On 2025-10-10		 -10.48 48.35
WTD 46.32
On 2025-10-13		 45.59
On 2025-10-13		 0.88 1.94 -- -- -- 46.16
MTD 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -2.17 -4.49 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -7.69 47.18
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,307,755
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,435,976
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,968,216
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,399,001
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
EWG

iShares MSCI Germany ETF

41.78 +0.26 +0.63 1,946,286
USB

US Bancorp

46.16 +0.88 +1.94 6,688,172