USB: US Bancorp

As of Friday, December 26th, 2025

$ 54.99

+0.05 +0.09%

Open: 54.95
High: 55.04
Low: 54.63
Volume: 3,894,442
Previous Close on Wednesday, December 24th, 2025

$ 54.94

+0.45 +0.83%

Open: 54.65
High: 55.15
Low: 54.42
Volume: 3,404,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 54.95 55.04 54.63 54.99 3,894,442 +0.05 +0.09
2025-12-24 54.65 55.15 54.42 54.94 3,404,764 +0.45 +0.83
2025-12-23 54.91 55.13 54.47 54.49 6,200,055 -0.38 -0.69
2025-12-22 54.11 54.90 54.05 54.87 7,578,172 +0.71 +1.31
2025-12-19 53.89 54.25 53.75 54.16 24,427,813 +0.29 +0.54
2025-12-18 53.80 54.41 53.52 53.87 8,991,109 +0.13 +0.24
2025-12-17 53.70 54.04 53.58 53.74 9,855,329 +0.27 +0.50
2025-12-16 53.89 53.90 53.16 53.47 9,542,736 -0.24 -0.45
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 55.15
On 2025-12-24		 53.75
On 2025-12-19		 1.12 2.08 55.15
On 2025-12-24		 54.63
On 2025-12-26		 -0.94 54.69
10D 55.15
On 2025-12-24		 53.16
On 2025-12-16		 1.41 2.63 54.01
On 2025-12-15		 53.16
On 2025-12-16		 -1.58 54.17
20D 55.15
On 2025-12-24		 48.84
On 2025-11-28		 6.04 12.34 54.01
On 2025-12-15		 53.16
On 2025-12-16		 -1.58 52.67
WTD 55.15
On 2025-12-24		 54.05
On 2025-12-22		 0.83 1.53 55.15
On 2025-12-24		 54.63
On 2025-12-26		 -0.94 54.82
MTD 55.15
On 2025-12-24		 48.92
On 2025-12-01		 5.94 12.11 54.01
On 2025-12-15		 53.16
On 2025-12-16		 -1.58 52.86
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

54.99 +0.05 +0.09 3,894,442