USB: US Bancorp

As of Thursday, April 23rd, 2026

$ 56.63

+0.03 +0.05%

Open: 56.86
High: 57.24
Low: 56.09
Volume: 6,048,763
Previous Close on Wednesday, April 22nd, 2026

$ 56.60

-0.24 -0.42%

Open: 57.05
High: 57.31
Low: 56.47
Volume: 8,509,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 56.86 57.24 56.09 56.63 6,048,763 +0.03 +0.05
2026-04-22 57.05 57.31 56.47 56.60 8,509,739 -0.24 -0.42
2026-04-21 57.10 58.05 56.70 56.84 8,936,193 -0.16 -0.28
2026-04-20 56.47 57.50 56.47 57.00 8,286,281 +0.07 +0.12
2026-04-17 55.95 57.39 55.85 56.93 10,992,083 +1.45 +2.61
2026-04-16 55.75 56.22 55.15 55.48 13,685,419 -0.89 -1.58
2026-04-15 56.12 56.76 55.84 56.37 11,339,099 +0.28 +0.50
2026-04-14 56.16 56.34 54.38 56.09 15,369,741 -0.42 -0.74
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 58.05
On 2026-04-21		 55.85
On 2026-04-17		 1.15 2.07 58.05
On 2026-04-21		 56.09
On 2026-04-23		 -3.39 56.80
10D 58.05
On 2026-04-21		 54.38
On 2026-04-14		 0.30 0.53 56.57
On 2026-04-13		 54.38
On 2026-04-14		 -3.86 56.41
20D 58.05
On 2026-04-21		 50.50
On 2026-03-27		 4.74 9.13 56.57
On 2026-04-13		 54.38
On 2026-04-14		 -3.86 54.70
WTD 58.05
On 2026-04-21		 56.09
On 2026-04-23		 -0.30 -0.53 58.05
On 2026-04-21		 56.09
On 2026-04-23		 -3.39 56.77
MTD 58.05
On 2026-04-21		 51.60
On 2026-04-02		 4.62 8.88 56.57
On 2026-04-13		 54.38
On 2026-04-14		 -3.86 55.54
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

52.85 -2.75 -4.95 4,033,079
USB

US Bancorp

56.63 +0.03 +0.05 6,048,763