USB: US Bancorp

As of Friday, May 30th, 2025

$ 43.76

-- 0 0%

Open: 43.76
High: 43.76
Low: 43.76
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 43.76

+0.53 +1.23%

Open: 43.55
High: 43.78
Low: 43.18
Volume: 6,372,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 43.55 43.78 43.18 43.76 6,372,827 +0.53 +1.23
2025-05-28 43.74 43.87 43.16 43.23 4,789,208 -0.51 -1.17
2025-05-27 43.55 43.75 43.03 43.74 6,500,039 +0.80 +1.86
2025-05-23 42.22 43.11 42.21 42.94 5,798,476 -0.18 -0.42
2025-05-22 42.89 43.46 42.63 43.12 6,608,027 +0.23 +0.54
2025-05-21 44.07 44.13 42.86 42.89 6,256,525 -1.52 -3.42
2025-05-20 44.67 44.72 44.26 44.41 6,548,797 -0.38 -0.85
2025-05-19 44.40 44.87 44.31 44.79 5,717,459 -0.13 -0.29
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 43.87
On 2025-05-28		 42.21
On 2025-05-23		 0.87 2.03 43.46
On 2025-05-22		 42.21
On 2025-05-23		 -2.87 43.36
10D 45.00
On 2025-05-16		 42.21
On 2025-05-23		 -0.47 -1.06 45.00
On 2025-05-16		 42.21
On 2025-05-23		 -6.19 43.84
20D 45.00
On 2025-05-16		 39.99
On 2025-05-01		 3.42 8.48 45.00
On 2025-05-16		 42.21
On 2025-05-23		 -6.19 43.04
WTD 43.87
On 2025-05-28		 43.03
On 2025-05-27		 0.82 1.91 43.87
On 2025-05-28		 43.18
On 2025-05-29		 -1.58 43.58
MTD 45.00
On 2025-05-16		 39.99
On 2025-05-01		 3.42 8.48 45.00
On 2025-05-16		 42.21
On 2025-05-23		 -6.19 43.04
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,208
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,561,628
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,531
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.80 +35.07 +0.08 118,273,812
DJTA

Dow Jones Transportation Average

14,720.26 -25.12 -0.17 22,544,330
SPX

S&P 500 Index

5,906.66 -5.51 -0.09
OEX

S&P 100 Index

2,883.95 -1.65 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.33 -27.62 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.95 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

48.37 0.00 0.00
USB

US Bancorp

43.76 0.00 0.00