USB: US Bancorp

As of Friday, April 26th, 2024

$ 41.12

+0.13 +0.32%

Open: 41.00
High: 41.55
Low: 40.86
Volume: 4,269,244
Previous Close on Thursday, April 25th, 2024

$ 40.99

-0.62 -1.49%

Open: 41.34
High: 41.74
Low: 40.38
Volume: 5,951,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 41.00 41.55 40.86 41.12 4,269,244 +0.13 +0.32
2024-04-25 41.34 41.74 40.38 40.99 5,951,026 -0.62 -1.49
2024-04-24 40.53 41.73 40.43 41.61 6,426,131 +0.64 +1.56
2024-04-23 41.13 41.26 40.81 40.97 7,043,241 -0.08 -0.19
2024-04-22 40.68 41.37 40.24 41.05 8,629,901 +0.60 +1.48
2024-04-19 39.46 40.46 39.41 40.45 12,044,016 +1.01 +2.56
2024-04-18 39.41 40.15 39.19 39.44 9,877,387 -0.08 -0.20
2024-04-17 39.50 39.97 38.79 39.52 14,006,366 -1.48 -3.61
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 41.74
On 2024-04-25		 40.24
On 2024-04-22		 0.67 1.66 41.74
On 2024-04-25		 40.86
On 2024-04-26		 -2.11 41.15
10D 42.84
On 2024-04-15		 38.79
On 2024-04-17		 -0.46 -1.11 42.84
On 2024-04-15		 38.79
On 2024-04-17		 -9.44 40.76
20D 44.75
On 2024-04-01		 38.79
On 2024-04-17		 -3.58 -8.01 44.75
On 2024-04-01		 38.79
On 2024-04-17		 -13.32 41.85
WTD 41.74
On 2024-04-25		 40.24
On 2024-04-22		 0.67 1.66 41.74
On 2024-04-25		 40.86
On 2024-04-26		 -2.11 41.15
MTD 44.75
On 2024-04-01		 38.79
On 2024-04-17		 -3.58 -8.01 44.75
On 2024-04-01		 38.79
On 2024-04-17		 -13.32 41.85
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

41.12 +0.13 +0.32 4,269,244