USB: US Bancorp

As of Wednesday, September 30th, 2026

$ 57.76

-0.38 -0.65%

Open: 57.64
High: 58.13
Low: 57.56
Volume: 8,849,294
Previous Close on Tuesday, September 29th, 2026

$ 58.14

-0.64 -1.09%

Open: 58.62
High: 59.05
Low: 57.81
Volume: 7,642,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 57.64 58.13 57.56 57.76 8,849,294 -0.38 -0.65
2026-09-29 58.62 59.05 57.81 58.14 7,642,193 -0.64 -1.09
2026-09-28 59.12 59.33 58.66 58.78 5,752,601 -0.55 -0.93
2026-09-25 58.64 59.52 58.50 59.33 6,337,629 +0.93 +1.59
2026-09-24 58.61 58.79 57.95 58.40 7,081,245 -0.08 -0.14
2026-09-23 59.00 59.38 58.42 58.48 7,228,616 -0.96 -1.62
2026-09-22 60.75 60.75 58.86 59.44 8,971,265 -1.00 -1.65
2026-09-21 60.44 60.67 59.87 60.44 6,796,496 +0.38 +0.63
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 59.52
On 2026-09-25		 57.56
On 2026-09-30		 -0.72 -1.23 59.52
On 2026-09-25		 57.56
On 2026-09-30		 -3.30 58.48
10D 60.75
On 2026-09-22		 57.56
On 2026-09-30		 -1.97 -3.30 60.75
On 2026-09-22		 57.56
On 2026-09-30		 -5.26 59.11
20D 63.71
On 2026-09-03		 57.56
On 2026-09-30		 -3.45 -5.64 63.71
On 2026-09-03		 57.56
On 2026-09-30		 -9.66 60.76
WTD 59.33
On 2026-09-28		 57.56
On 2026-09-30		 -1.57 -2.65 59.33
On 2026-09-28		 57.56
On 2026-09-30		 -2.99 58.23
MTD 63.71
On 2026-09-03		 57.56
On 2026-09-30		 -3.82 -6.20 63.71
On 2026-09-03		 57.56
On 2026-09-30		 -9.66 60.78
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
SW

Smurfit Westrock Plc

44.10 -0.28 -0.63 5,219,222
CVE

Cenovus Energy Inc.

31.08 +0.12 +0.39 3,999,818
KREF

KKR Real Estate Finance Trust Inc.

6.21 -0.17 -2.66 1,358,135
USB

US Bancorp

57.76 -0.38 -0.65 8,849,294