USB: US Bancorp

As of Monday, November 3rd, 2025

$ 46.68

-- 0 0%

Open: 46.68
High: 46.68
Low: 46.68
Volume: N/A
Previous Close on Friday, October 31st, 2025

$ 46.68

-0.16 -0.34%

Open: 46.43
High: 46.87
Low: 46.08
Volume: 9,426,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 46.43 46.87 46.08 46.68 9,426,542 -0.16 -0.34
2025-10-30 46.65 47.71 46.61 46.84 7,168,274 +0.20 +0.43
2025-10-29 46.91 47.49 46.37 46.64 8,818,333 -0.63 -1.33
2025-10-28 47.54 47.67 47.09 47.27 7,547,871 -0.53 -1.11
2025-10-27 48.44 48.49 47.50 47.80 10,192,002 -0.46 -0.95
2025-10-24 48.21 48.61 48.13 48.26 10,981,692 +0.44 +0.92
2025-10-23 47.66 47.88 47.09 47.82 12,063,103 +0.49 +1.04
2025-10-22 47.65 47.84 47.07 47.33 8,050,745 -0.28 -0.59
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 48.49
On 2025-10-27		 46.08
On 2025-10-31		 -1.58 -3.27 48.49
On 2025-10-27		 46.08
On 2025-10-31		 -4.97 47.05
10D 48.61
On 2025-10-24		 45.91
On 2025-10-20		 0.99 2.17 48.61
On 2025-10-24		 46.08
On 2025-10-31		 -5.19 47.34
20D 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -1.39 -2.89 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -7.69 46.95
WTD 48.49
On 2025-10-27		 46.08
On 2025-10-31		 -1.58 -3.27 48.49
On 2025-10-27		 46.08
On 2025-10-31		 -4.97 47.05
MTD 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -1.65 -3.41 49.00
On 2025-10-06		 45.23
On 2025-10-10		 -7.69 47.08
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.96 +1.01 +0.33 1,774,527
KO

The Coca-Cola Company

67.97 -0.94 -1.36 8,774,085
PFE

Pfizer Inc.

24.67 +0.02 +0.06 83,456,877
VZ

Verizon Communications Inc.

39.42 -0.33 -0.82 27,561,997
VIX

CBOE Volatility Index

17.25 -0.19 -1.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,401.55 -161.32 -0.34 379,290,846
DJTA

Dow Jones Transportation Average

15,891.14 +0.97 +0.01 90,514,214
SPX

S&P 500 Index

6,854.76 +14.56 +0.21
OEX

S&P 100 Index

3,462.12 +11.33 +0.33
NDX

NASDAQ 100 Index

25,968.59 +110.47 +0.43
NYA

NYSE Composite Index

21,440.22 -19.36 -0.09
XAX

NYSE AMEX Composite Index

6,948.23 +19.26 +0.28
RUI

RUSSELL 1000 Index

3,737.95 +5.80 +0.16
RUT

Russell 2000 Index

2,470.58 -8.80 -0.35
RUA

Russell 3000 Index

3,887.10 +5.17 +0.13
VIX

CBOE Volatility Index

17.25 -0.19 -1.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.11 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.52 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.41 -0.08 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,077.35 +45.95 +0.38
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

233.84 0.00 0.00
DD

DuPont & Co.

81.65 0.00 0.00
ACN

Accenture plc.

250.10 0.00 0.00
MAS

Masco Corporation

64.76 0.00 0.00
USB

US Bancorp

46.68 0.00 0.00