USB: US Bancorp

As of Friday, July 26th, 2024

$ 45.46

+0.37 +0.82%

Open: 45.19
High: 45.66
Low: 45.06
Volume: 5,559,311
Previous Close on Thursday, July 25th, 2024

$ 45.09

+0.32 +0.71%

Open: 44.77
High: 45.72
Low: 44.60
Volume: 9,413,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 45.19 45.66 45.06 45.46 5,559,222 +0.37 +0.82
2024-07-25 44.77 45.72 44.60 45.09 9,413,696 +0.32 +0.71
2024-07-24 45.59 45.84 44.71 44.77 8,051,018 -0.78 -1.71
2024-07-23 44.84 45.68 44.68 45.55 8,125,771 +0.51 +1.13
2024-07-22 44.63 45.22 43.96 45.04 12,230,270 +0.28 +0.63
2024-07-19 44.74 44.97 44.26 44.76 11,532,476 +0.35 +0.79
2024-07-18 44.79 45.63 44.37 44.41 16,952,680 -0.85 -1.88
2024-07-17 43.98 45.66 43.80 45.26 19,992,056 +1.97 +4.55
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 45.84
On 2024-07-24		 43.96
On 2024-07-22		 0.70 1.56 45.84
On 2024-07-24		 44.60
On 2024-07-25		 -2.71 45.18
10D 45.84
On 2024-07-24		 42.32
On 2024-07-15		 3.36 7.98 45.66
On 2024-07-17		 43.96
On 2024-07-22		 -3.73 44.60
20D 45.84
On 2024-07-24		 38.89
On 2024-07-05		 5.78 14.57 45.66
On 2024-07-17		 43.96
On 2024-07-22		 -3.73 42.38
WTD 45.84
On 2024-07-24		 43.96
On 2024-07-22		 0.70 1.56 45.84
On 2024-07-24		 44.60
On 2024-07-25		 -2.71 45.18
MTD 45.84
On 2024-07-24		 38.89
On 2024-07-05		 5.76 14.51 45.66
On 2024-07-17		 43.96
On 2024-07-22		 -3.73 42.52
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

45.46 +0.37 +0.82 5,559,311