USB: US Bancorp

As of Friday, May 15th, 2026

$ 53.12

-0.30 -0.56%

Open: 53.40
High: 53.42
Low: 52.33
Volume: 9,897,876
Previous Close on Thursday, May 14th, 2026

$ 53.42

+0.68 +1.29%

Open: 53.34
High: 53.84
Low: 53.26
Volume: 6,895,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 53.40 53.42 52.33 53.12 9,897,876 -0.30 -0.56
2026-05-14 53.34 53.84 53.26 53.42 6,895,708 +0.68 +1.29
2026-05-13 54.09 54.14 52.60 52.74 13,730,564 -1.74 -3.19
2026-05-12 54.55 54.88 53.62 54.48 7,788,715 -0.01 -0.02
2026-05-11 55.53 55.87 54.36 54.49 7,526,530 -1.04 -1.87
2026-05-08 55.61 55.64 54.91 55.53 10,173,468 +0.22 +0.40
2026-05-07 56.22 56.48 55.04 55.31 10,882,352 -0.85 -1.51
2026-05-06 56.13 56.86 56.11 56.16 8,966,551 +0.56 +1.01
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 55.87
On 2026-05-11		 52.33
On 2026-05-15		 -2.41 -4.34 55.87
On 2026-05-11		 52.33
On 2026-05-15		 -6.34 53.65
10D 56.86
On 2026-05-06		 52.33
On 2026-05-15		 -3.18 -5.65 56.86
On 2026-05-06		 52.33
On 2026-05-15		 -7.97 54.61
20D 58.05
On 2026-04-21		 52.33
On 2026-05-15		 -3.81 -6.69 58.05
On 2026-04-21		 52.33
On 2026-05-15		 -9.85 55.50
WTD 55.87
On 2026-05-11		 52.33
On 2026-05-15		 -2.41 -4.34 55.87
On 2026-05-11		 52.33
On 2026-05-15		 -6.34 53.65
MTD 57.05
On 2026-05-01		 52.33
On 2026-05-15		 -3.54 -6.25 57.05
On 2026-05-01		 52.33
On 2026-05-15		 -8.27 54.76
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

71.38 +0.12 +0.17 3,341,262
USB

US Bancorp

53.12 -0.30 -0.56 9,897,876