USB: US Bancorp

As of Tuesday, July 1st, 2025

$ 46.49

+1.24 +2.74%

Open: 44.97
High: 46.58
Low: 44.91
Volume: 16,512,971
Previous Close on Monday, June 30th, 2025

$ 45.25

-0.51 -1.11%

Open: 45.40
High: 45.70
Low: 45.15
Volume: 13,620,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 44.97 46.58 44.91 46.49 16,512,971 +1.24 +2.74
2025-06-30 45.40 45.70 45.15 45.25 13,620,833 -0.51 -1.11
2025-06-27 45.64 46.25 45.53 45.76 15,791,387 +0.14 +0.31
2025-06-26 45.00 45.68 44.94 45.62 13,391,231 +0.80 +1.78
2025-06-25 44.41 44.91 44.33 44.82 8,440,750 +0.28 +0.63
2025-06-24 44.52 44.95 44.43 44.54 10,745,201 +0.45 +1.02
2025-06-23 43.18 44.12 42.93 44.09 10,098,074 +0.80 +1.85
2025-06-20 43.35 43.55 43.18 43.29 22,312,522 +0.02 +0.05
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 46.58
On 2025-07-01		 44.33
On 2025-06-25		 1.95 4.38 46.25
On 2025-06-27		 45.15
On 2025-06-30		 -2.39 45.59
10D 46.58
On 2025-07-01		 42.55
On 2025-06-18		 3.34 7.74 46.25
On 2025-06-27		 45.15
On 2025-06-30		 -2.39 44.58
20D 46.58
On 2025-07-01		 42.55
On 2025-06-18		 2.87 6.58 45.41
On 2025-06-10		 42.55
On 2025-06-18		 -6.29 44.36
WTD 46.58
On 2025-07-01		 44.91
On 2025-07-01		 0.73 1.60 45.70
On 2025-06-30		 45.70
On 2025-06-30		 0.00 45.87
MTD 46.58
On 2025-07-01		 44.91
On 2025-07-01		 1.24 2.74 -- -- -- 46.49
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

123.49 -0.52 -0.42 9,746,014
USB

US Bancorp

46.49 +1.24 +2.74 16,512,971