USB: US Bancorp

As of Friday, January 9th, 2026

$ 55.21

-0.32 -0.58%

Open: 55.52
High: 55.86
Low: 55.21
Volume: 5,986,103
Previous Close on Thursday, January 8th, 2026

$ 55.53

+0.66 +1.20%

Open: 54.77
High: 55.98
Low: 54.70
Volume: 8,593,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 55.52 55.86 55.21 55.21 5,986,103 -0.32 -0.58
2026-01-08 54.77 55.98 54.70 55.53 8,593,074 +0.66 +1.20
2026-01-07 55.75 55.95 54.72 54.87 8,230,961 -1.21 -2.16
2026-01-06 55.41 56.20 55.22 56.08 9,360,875 +0.59 +1.06
2026-01-05 54.12 56.10 54.00 55.49 11,629,078 +1.56 +2.89
2026-01-02 53.33 54.18 52.99 53.93 11,655,636 +0.57 +1.07
2025-12-31 53.94 53.97 53.34 53.36 5,807,372 -0.95 -1.75
2025-12-30 54.60 54.60 54.13 54.31 4,917,461 -0.19 -0.35
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 56.20
On 2026-01-06		 54.00
On 2026-01-05		 1.28 2.37 56.20
On 2026-01-06		 54.70
On 2026-01-08		 -2.67 55.44
10D 56.20
On 2026-01-06		 52.99
On 2026-01-02		 0.27 0.49 55.04
On 2025-12-26		 52.99
On 2026-01-02		 -3.72 54.83
20D 56.20
On 2026-01-06		 52.99
On 2026-01-02		 1.65 3.08 55.15
On 2025-12-24		 52.99
On 2026-01-02		 -3.92 54.43
WTD 56.20
On 2026-01-06		 54.00
On 2026-01-05		 1.28 2.37 56.20
On 2026-01-06		 54.70
On 2026-01-08		 -2.67 55.44
MTD 56.20
On 2026-01-06		 52.99
On 2026-01-02		 1.85 3.47 56.20
On 2026-01-06		 54.70
On 2026-01-08		 -2.67 55.19
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

55.21 -0.32 -0.58 5,986,103