USB: US Bancorp

As of Friday, July 10th, 2026

$ 62.41

+0.51 +0.82%

Open: 62.42
High: 62.75
Low: 62.14
Volume: 6,421,099
Previous Close on Thursday, July 9th, 2026

$ 61.90

+0.90 +1.48%

Open: 61.25
High: 61.99
Low: 61.04
Volume: 5,918,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 62.42 62.75 62.14 62.41 6,421,099 +0.51 +0.82
2026-07-09 61.25 61.99 61.04 61.90 5,918,430 +0.90 +1.48
2026-07-08 62.49 62.49 60.60 61.00 7,088,371 -1.89 -3.01
2026-07-07 63.27 63.39 62.86 62.89 5,617,982 +0.06 +0.10
2026-07-06 62.90 63.05 62.34 62.83 8,352,053 +1.10 +1.78
2026-07-02 62.20 62.38 61.19 61.73 5,958,436 -0.23 -0.37
2026-07-01 60.40 62.20 60.20 61.96 9,392,135 +1.56 +2.58
2026-06-30 60.49 60.87 60.21 60.40 9,509,688 -0.88 -1.44
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 63.39
On 2026-07-07		 60.60
On 2026-07-08		 0.68 1.10 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 62.21
10D 63.39
On 2026-07-07		 60.20
On 2026-07-01		 1.20 1.96 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 61.73
20D 63.39
On 2026-07-07		 56.40
On 2026-06-11		 5.60 9.86 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 60.33
WTD 63.39
On 2026-07-07		 60.60
On 2026-07-08		 0.68 1.10 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 62.21
MTD 63.39
On 2026-07-07		 60.20
On 2026-07-01		 2.01 3.33 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 62.10
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

62.41 +0.51 +0.82 6,421,099