USB: US Bancorp

As of Wednesday, September 17th, 2025

$ 49.61

B: 49.23 X 1
A: 49.91 X 1

+1.22 +2.52%

Open: 48.60
High: 50.17
Low: 48.57
Volume: 12,826,527
Previous Close on Tuesday, September 16th, 2025

$ 48.39

-0.90 -1.83%

Open: 49.47
High: 49.47
Low: 48.03
Volume: 11,655,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 48.60 50.17 48.57 49.61 12,826,527 +1.22 +2.52
2025-09-16 49.47 49.47 48.03 48.39 11,655,524 -0.90 -1.83
2025-09-15 49.16 49.57 49.01 49.29 7,729,690 +0.16 +0.33
2025-09-12 49.35 49.38 48.80 49.13 8,015,928 -0.19 -0.39
2025-09-11 49.30 49.54 49.05 49.32 8,618,169 +0.12 +0.24
2025-09-10 49.51 49.74 48.93 49.20 9,567,742 -0.17 -0.34
2025-09-09 48.66 49.99 48.56 49.37 17,260,268 +0.72 +1.48
2025-09-08 48.84 48.84 48.03 48.65 8,542,626 -0.15 -0.31
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 50.17
On 2025-09-17		 48.03
On 2025-09-16		 0.41 0.83 49.57
On 2025-09-15		 48.03
On 2025-09-16		 -3.10 49.15
10D 50.17
On 2025-09-17		 48.03
On 2025-09-08		 1.07 2.20 49.99
On 2025-09-09		 48.03
On 2025-09-16		 -3.92 49.09
20D 50.17
On 2025-09-17		 45.86
On 2025-08-21		 3.40 7.36 49.99
On 2025-09-09		 48.03
On 2025-09-16		 -3.92 48.59
WTD 50.17
On 2025-09-17		 48.03
On 2025-09-16		 0.48 0.98 49.57
On 2025-09-15		 48.03
On 2025-09-16		 -3.10 49.10
MTD 50.17
On 2025-09-17		 47.95
On 2025-09-02		 0.78 1.60 49.99
On 2025-09-09		 48.03
On 2025-09-16		 -3.92 49.00
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,497
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,559
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

49.61 +1.22 +2.52 12,826,527