USB: US Bancorp

As of Friday, August 8th, 2025

$ 44.86

+0.77 +1.75%

Open: 44.50
High: 44.94
Low: 44.15
Volume: 6,066,680
Previous Close on Thursday, August 7th, 2025

$ 44.09

-0.35 -0.79%

Open: 44.87
High: 44.88
Low: 43.96
Volume: 5,411,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 44.50 44.94 44.15 44.86 6,066,680 +0.77 +1.75
2025-08-07 44.87 44.88 43.96 44.09 5,411,699 -0.35 -0.79
2025-08-06 44.70 44.76 44.41 44.44 5,830,612 -0.12 -0.27
2025-08-05 44.60 44.71 43.83 44.56 6,961,288 +0.14 +0.32
2025-08-04 44.07 44.50 43.99 44.42 6,451,653 +0.48 +1.09
2025-08-01 44.32 44.55 43.46 43.94 9,632,836 -1.02 -2.27
2025-07-31 45.71 45.91 44.83 44.96 11,814,357 -0.92 -2.01
2025-07-30 46.29 46.58 45.65 45.88 11,474,696 -0.21 -0.46
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 44.94
On 2025-08-08		 43.83
On 2025-08-05		 0.92 2.09 44.50
On 2025-08-04		 44.50
On 2025-08-04		 0.00 44.47
10D 46.58
On 2025-07-30		 43.46
On 2025-08-01		 -1.46 -3.15 46.58
On 2025-07-30		 43.46
On 2025-08-01		 -6.70 44.93
20D 47.26
On 2025-07-14		 43.46
On 2025-08-01		 -2.28 -4.84 47.26
On 2025-07-14		 43.46
On 2025-08-01		 -8.04 45.46
WTD 44.94
On 2025-08-08		 43.83
On 2025-08-05		 0.92 2.09 44.50
On 2025-08-04		 44.50
On 2025-08-04		 0.00 44.47
MTD 44.94
On 2025-08-08		 43.46
On 2025-08-01		 -0.10 -0.22 44.55
On 2025-08-01		 43.99
On 2025-08-04		 -1.26 44.39
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

57.84 -0.02 -0.03 2,692,610
TAP

Molson Coors Beverage Company

50.69 +1.19 +2.40 2,523,066
USB

US Bancorp

44.86 +0.77 +1.75 6,066,680