USB: US Bancorp

As of Wednesday, November 20th, 2024

$ 50.74

+0.34 +0.67%

Open: 50.60
High: 50.96
Low: 50.29
Volume: 8,060,911
Previous Close on Tuesday, November 19th, 2024

$ 50.40

-0.21 -0.41%

Open: 49.89
High: 50.62
Low: 49.59
Volume: 4,635,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 50.60 50.96 50.29 50.74 8,060,911 +0.34 +0.67
2024-11-19 49.89 50.62 49.59 50.40 4,635,294 -0.21 -0.41
2024-11-18 49.96 50.79 49.84 50.61 7,472,037 +0.71 +1.42
2024-11-15 50.27 50.65 49.74 49.90 13,570,832 -0.41 -0.81
2024-11-14 51.29 51.29 50.24 50.31 9,463,633 -0.86 -1.68
2024-11-13 50.91 51.68 50.76 51.17 7,128,929 +0.41 +0.81
2024-11-12 50.94 51.26 50.38 50.76 7,559,505 -0.28 -0.55
2024-11-11 50.88 51.46 50.79 51.04 7,377,638 +0.83 +1.65
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 51.29
On 2024-11-14		 49.59
On 2024-11-19		 -0.43 -0.84 51.29
On 2024-11-14		 49.59
On 2024-11-19		 -3.30 50.39
10D 51.68
On 2024-11-13		 49.34
On 2024-11-07		 -0.52 -1.01 51.68
On 2024-11-13		 49.59
On 2024-11-19		 -4.04 50.47
20D 51.76
On 2024-11-06		 47.14
On 2024-11-04		 2.21 4.55 51.76
On 2024-11-06		 49.34
On 2024-11-07		 -4.68 49.43
WTD 50.96
On 2024-11-20		 49.59
On 2024-11-19		 0.84 1.68 50.79
On 2024-11-18		 49.59
On 2024-11-19		 -2.36 50.58
MTD 51.76
On 2024-11-06		 47.14
On 2024-11-04		 2.43 5.03 51.76
On 2024-11-06		 49.34
On 2024-11-07		 -4.68 49.90
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

50.74 +0.34 +0.67 8,060,911