USB: US Bancorp

As of Thursday, April 2nd, 2026

$ 52.95

+0.20 +0.38%

Open: 51.95
High: 53.08
Low: 51.60
Volume: 6,757,821
Previous Close on Wednesday, April 1st, 2026

$ 52.75

+0.74 +1.42%

Open: 52.75
High: 53.02
Low: 52.26
Volume: 7,985,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 51.95 53.08 51.60 52.95 6,757,821 +0.20 +0.38
2026-04-01 52.75 53.02 52.26 52.75 7,985,694 +0.74 +1.42
2026-03-31 51.18 52.13 50.72 52.01 15,703,200 +1.13 +2.22
2026-03-30 51.17 51.31 50.51 50.88 8,685,954 +0.03 +0.06
2026-03-27 51.29 51.50 50.50 50.85 10,774,283 -0.74 -1.43
2026-03-26 51.50 51.94 51.31 51.59 7,317,083 -0.30 -0.58
2026-03-25 52.32 52.78 51.43 51.89 8,945,976 -0.25 -0.48
2026-03-24 50.77 52.56 50.75 52.14 13,081,027 +0.62 +1.20
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 53.08
On 2026-04-02		 50.50
On 2026-03-27		 1.36 2.64 51.50
On 2026-03-27		 50.51
On 2026-03-30		 -1.93 51.89
10D 53.08
On 2026-04-02		 50.50
On 2026-03-27		 1.65 3.22 52.95
On 2026-03-23		 50.50
On 2026-03-27		 -4.63 51.78
20D 53.08
On 2026-04-02		 50.32
On 2026-03-09		 -0.96 -1.78 52.85
On 2026-03-06		 50.32
On 2026-03-09		 -4.79 51.72
WTD 53.08
On 2026-04-02		 50.51
On 2026-03-30		 2.10 4.13 51.31
On 2026-03-30		 51.31
On 2026-03-30		 0.00 52.15
MTD 53.08
On 2026-04-02		 51.60
On 2026-04-02		 0.94 1.81 53.02
On 2026-04-01		 53.02
On 2026-04-01		 0.00 52.85
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

44.04 +1.14 +2.66 2,983,065
DIS

The Walt Disney Company

96.61 +0.05 +0.05 6,283,485
CVE

Cenovus Energy Inc.

26.56 +0.74 +2.87 10,895,032
MAS

Masco Corporation

59.12 -1.57 -2.59 2,056,020
USB

US Bancorp

52.95 +0.20 +0.38 6,757,821