USB: US Bancorp

As of Friday, February 20th, 2026

$ 58.66

+0.77 +1.33%

Open: 57.80
High: 58.68
Low: 57.27
Volume: 8,805,271
Previous Close on Thursday, February 19th, 2026

$ 57.89

-0.87 -1.48%

Open: 58.21
High: 58.47
Low: 57.41
Volume: 6,910,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 57.80 58.68 57.27 58.66 8,805,271 +0.77 +1.33
2026-02-19 58.21 58.47 57.41 57.89 6,910,505 -0.87 -1.48
2026-02-18 58.18 59.04 58.09 58.76 7,099,898 +0.59 +1.01
2026-02-17 58.27 58.90 57.96 58.17 7,251,150 +0.48 +0.83
2026-02-13 57.45 58.14 56.84 57.69 9,281,397 -0.14 -0.24
2026-02-12 59.39 60.02 57.26 57.83 16,492,499 -1.13 -1.92
2026-02-11 61.00 61.19 58.70 58.96 14,225,313 -1.59 -2.63
2026-02-10 60.12 60.99 59.80 60.55 8,379,667 +0.20 +0.33
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 59.04
On 2026-02-18		 56.84
On 2026-02-13		 0.83 1.44 59.04
On 2026-02-18		 57.27
On 2026-02-20		 -3.00 58.23
10D 61.19
On 2026-02-11		 56.84
On 2026-02-13		 -0.45 -0.76 61.19
On 2026-02-11		 56.84
On 2026-02-13		 -7.11 58.96
20D 61.19
On 2026-02-11		 55.28
On 2026-01-23		 2.48 4.41 61.19
On 2026-02-11		 56.84
On 2026-02-13		 -7.11 58.01
WTD 59.04
On 2026-02-18		 57.27
On 2026-02-20		 0.97 1.68 59.04
On 2026-02-18		 57.27
On 2026-02-20		 -3.00 58.37
MTD 61.19
On 2026-02-11		 55.99
On 2026-02-02		 2.55 4.54 61.19
On 2026-02-11		 56.84
On 2026-02-13		 -7.11 58.87
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

22.57 -0.56 -2.42 11,438,120
MAS

Masco Corporation

75.15 +0.08 +0.11 3,092,458
USB

US Bancorp

58.66 +0.77 +1.33 8,805,271