USB: US Bancorp

As of Thursday, October 9th, 2025

$ 47.10

+0.11 +0.23%

Open: 47.18
High: 47.40
Low: 46.76
Volume: 6,993,050
Previous Close on Wednesday, October 8th, 2025

$ 46.99

-0.51 -1.07%

Open: 47.73
High: 47.75
Low: 46.88
Volume: 5,313,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 47.18 47.40 46.76 47.10 6,993,050 +0.11 +0.23
2025-10-08 47.73 47.75 46.88 46.99 5,313,927 -0.51 -1.07
2025-10-07 48.04 48.23 47.45 47.50 6,596,360 -0.22 -0.46
2025-10-06 48.31 49.00 47.48 47.72 8,422,633 -0.35 -0.73
2025-10-03 48.03 48.45 47.85 48.07 9,290,881 +0.16 +0.33
2025-10-02 47.86 48.12 47.61 47.91 8,467,487 +0.03 +0.06
2025-10-01 48.18 48.35 47.82 47.88 9,417,704 -0.45 -0.93
2025-09-30 48.52 48.72 47.47 48.33 10,178,348 -0.66 -1.35
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 49.00
On 2025-10-06		 46.76
On 2025-10-09		 -0.81 -1.69 49.00
On 2025-10-06		 46.76
On 2025-10-09		 -4.57 47.48
10D 49.72
On 2025-09-26		 46.76
On 2025-10-09		 -1.93 -3.94 49.72
On 2025-09-26		 46.76
On 2025-10-09		 -5.96 47.99
20D 50.52
On 2025-09-19		 46.76
On 2025-10-09		 -2.22 -4.50 50.52
On 2025-09-19		 46.76
On 2025-10-09		 -7.45 48.70
WTD 49.00
On 2025-10-06		 46.76
On 2025-10-09		 -0.97 -2.02 49.00
On 2025-10-06		 46.76
On 2025-10-09		 -4.57 47.33
MTD 49.00
On 2025-10-06		 46.76
On 2025-10-09		 -1.23 -2.55 49.00
On 2025-10-06		 46.76
On 2025-10-09		 -4.57 47.60
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

140.30 -2.14 -1.50 164,386
CNP

CenterPoint Energy Inc.

39.11 -0.45 -1.14 4,061,240
GPI

Group 1 Automotive Inc.

425.43 +0.13 +0.03 224,117
TAP

Molson Coors Beverage Company

46.01 +0.41 +0.90 2,343,484
USB

US Bancorp

47.10 +0.11 +0.23 6,993,050