USB: US Bancorp

As of Friday, November 14th, 2025

$ 47.10

-0.21 -0.44%

Open: 47.19
High: 47.38
Low: 46.67
Volume: 6,121,512
Previous Close on Thursday, November 13th, 2025

$ 47.31

-0.58 -1.21%

Open: 47.73
High: 48.02
Low: 47.07
Volume: 6,282,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 47.19 47.38 46.67 47.10 6,121,512 -0.21 -0.44
2025-11-13 47.73 48.02 47.07 47.31 6,282,786 -0.58 -1.21
2025-11-12 47.77 48.51 47.70 47.89 5,649,059 +0.27 +0.57
2025-11-11 47.70 47.94 47.32 47.62 4,736,441 +0.04 +0.08
2025-11-10 47.41 47.81 47.11 47.58 5,685,243 +0.26 +0.55
2025-11-07 46.62 47.34 46.47 47.32 6,861,743 +0.47 +1.00
2025-11-06 46.79 47.18 46.49 46.85 7,092,456 +0.11 +0.24
2025-11-05 46.43 47.01 46.02 46.74 5,577,193 +0.31 +0.67
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 48.51
On 2025-11-12		 46.67
On 2025-11-14		 -0.22 -0.46 48.51
On 2025-11-12		 46.67
On 2025-11-14		 -3.80 47.50
10D 48.51
On 2025-11-12		 45.98
On 2025-11-03		 0.42 0.90 48.51
On 2025-11-12		 46.67
On 2025-11-14		 -3.80 47.15
20D 48.61
On 2025-10-24		 45.91
On 2025-10-20		 1.41 3.09 48.61
On 2025-10-24		 45.98
On 2025-11-03		 -5.39 47.24
WTD 48.51
On 2025-11-12		 46.67
On 2025-11-14		 -0.22 -0.46 48.51
On 2025-11-12		 46.67
On 2025-11-14		 -3.80 47.50
MTD 48.51
On 2025-11-12		 45.98
On 2025-11-03		 0.42 0.90 48.51
On 2025-11-12		 46.67
On 2025-11-14		 -3.80 47.15
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

47.10 -0.21 -0.44 6,121,512