USB: US Bancorp

As of Wednesday, May 29th, 2024

$ 39.04

-0.73 -1.84%

Open: 39.16
High: 39.16
Low: 38.64
Volume: 6,110,196
Previous Close on Tuesday, May 28th, 2024

$ 39.77

-0.76 -1.88%

Open: 40.61
High: 40.71
Low: 39.65
Volume: 7,363,812
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 39.16 39.16 38.64 39.04 6,110,196 -0.73 -1.84
2024-05-28 40.61 40.71 39.65 39.77 7,363,812 -0.76 -1.88
2024-05-24 40.15 40.54 40.04 40.53 5,191,344 +0.51 +1.27
2024-05-23 40.80 40.85 39.76 40.02 7,397,561 -0.75 -1.84
2024-05-22 40.82 41.23 40.60 40.77 5,800,200 -0.41 -1.00
2024-05-21 40.88 41.22 40.83 41.18 6,205,209 +0.29 +0.71
2024-05-20 41.43 41.64 40.85 40.89 9,549,378 -0.54 -1.30
2024-05-17 41.96 41.96 41.31 41.43 11,358,627 -0.22 -0.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.23
On 2024-05-22
38.64
On 2024-05-29
-2.14 -5.20 41.23
On 2024-05-22
38.64
On 2024-05-29
-6.28 40.03
10D 42.61
On 2024-05-15
38.64
On 2024-05-29
-2.91 -6.94 42.61
On 2024-05-15
38.64
On 2024-05-29
-9.32 40.75
20D 42.61
On 2024-05-15
38.64
On 2024-05-29
-1.59 -3.91 42.61
On 2024-05-15
38.64
On 2024-05-29
-9.32 41.14
WTD 40.71
On 2024-05-28
38.64
On 2024-05-29
-1.49 -3.68 40.71
On 2024-05-28
38.64
On 2024-05-29
-5.08 39.41
MTD 42.61
On 2024-05-15
38.64
On 2024-05-29
-1.59 -3.91 42.61
On 2024-05-15
38.64
On 2024-05-29
-9.32 41.14
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61