USB: US Bancorp

As of Friday, January 10th, 2025

$ 47.38

-1.14 -2.35%

Open: 47.89
High: 48.09
Low: 47.05
Volume: 8,119,947
Previous Close on Wednesday, January 8th, 2025

$ 48.52

-0.18 -0.37%

Open: 48.66
High: 48.69
Low: 47.89
Volume: 5,143,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 47.89 48.09 47.05 47.38 8,119,947 -1.14 -2.35
2025-01-08 48.66 48.69 47.89 48.52 5,143,549 -0.18 -0.37
2025-01-07 49.31 49.46 48.47 48.70 6,014,242 -0.03 -0.06
2025-01-06 49.21 49.67 48.65 48.73 7,259,843 -0.13 -0.27
2025-01-03 48.02 48.89 47.83 48.86 6,418,923 +1.00 +2.09
2025-01-02 48.18 48.30 47.54 47.86 6,227,824 +0.03 +0.06
2024-12-31 47.96 48.31 47.62 47.83 4,500,540 -0.42 -0.87
2024-12-30 48.12 48.59 47.66 48.25 4,868,161 -0.24 -0.49
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 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -0.48 -1.00 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -5.27 48.44
10D 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -1.45 -2.97 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -5.27 48.36
20D 52.24
On 2024-12-11		 47.05
On 2025-01-10		 -4.19 -8.12 52.24
On 2024-12-11		 47.05
On 2025-01-10		 -9.93 48.93
WTD 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -1.48 -3.03 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -5.27 48.33
MTD 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -0.45 -0.94 49.67
On 2025-01-06		 47.05
On 2025-01-10		 -5.27 48.34
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

47.38 -1.14 -2.35 8,119,947