USB: US Bancorp

As of Friday, January 17th, 2025

$ 48.36

+0.33 +0.69%

Open: 48.78
High: 48.78
Low: 47.41
Volume: 14,686,099
Previous Close on Thursday, January 16th, 2025

$ 48.03

-2.87 -5.64%

Open: 47.89
High: 49.21
Low: 47.20
Volume: 19,040,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 48.78 48.78 47.41 48.36 14,683,333 +0.33 +0.69
2025-01-16 47.89 49.21 47.20 48.03 19,040,479 -2.87 -5.64
2025-01-15 50.45 51.12 50.24 50.90 13,607,973 +1.84 +3.75
2025-01-14 48.81 49.35 48.68 49.06 8,717,728 +0.67 +1.38
2025-01-13 47.54 48.41 47.41 48.39 8,731,735 +1.01 +2.13
2025-01-10 47.89 48.09 47.05 47.38 8,119,947 -1.14 -2.35
2025-01-08 48.66 48.69 47.89 48.52 5,143,549 -0.18 -0.37
2025-01-07 49.31 49.46 48.47 48.70 6,014,242 -0.03 -0.06
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 51.12
On 2025-01-15		 47.20
On 2025-01-16		 0.98 2.07 51.12
On 2025-01-15		 47.20
On 2025-01-16		 -7.67 48.95
10D 51.12
On 2025-01-15		 47.05
On 2025-01-10		 0.50 1.04 51.12
On 2025-01-15		 47.20
On 2025-01-16		 -7.67 48.69
20D 51.12
On 2025-01-15		 47.05
On 2025-01-10		 -1.62 -3.24 51.12
On 2025-01-15		 47.20
On 2025-01-16		 -7.67 48.42
WTD 51.12
On 2025-01-15		 47.20
On 2025-01-16		 0.98 2.07 51.12
On 2025-01-15		 47.20
On 2025-01-16		 -7.67 48.95
MTD 51.12
On 2025-01-15		 47.05
On 2025-01-10		 0.53 1.11 51.12
On 2025-01-15		 47.20
On 2025-01-16		 -7.67 48.62
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

48.36 +0.33 +0.69 14,686,099