USB: US Bancorp

As of Friday, July 31st, 2026

$ 63.01

+0.11 +0.17%

Open: 63.06
High: 63.30
Low: 62.54
Volume: 9,086,033
Previous Close on Thursday, July 30th, 2026

$ 62.90

+0.08 +0.13%

Open: 63.34
High: 63.34
Low: 62.34
Volume: 7,182,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 63.06 63.30 62.54 63.01 9,086,033 +0.11 +0.17
2026-07-30 63.34 63.34 62.34 62.90 7,182,431 +0.08 +0.13
2026-07-29 64.01 64.29 62.61 62.82 7,956,254 -1.61 -2.50
2026-07-28 63.66 64.46 63.45 64.43 7,626,076 +0.94 +1.48
2026-07-27 64.10 64.67 63.22 63.49 6,286,187 -0.48 -0.75
2026-07-24 63.38 64.13 63.36 63.97 7,094,359 +0.64 +1.01
2026-07-23 63.73 63.94 62.87 63.33 7,197,879 -1.14 -1.77
2026-07-22 63.85 64.52 63.45 64.47 9,685,659 +0.76 +1.19
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 64.67
On 2026-07-27		 62.34
On 2026-07-30		 -0.96 -1.50 64.67
On 2026-07-27		 62.34
On 2026-07-30		 -3.62 63.33
10D 64.67
On 2026-07-27		 62.34
On 2026-07-30		 -0.13 -0.21 64.67
On 2026-07-27		 62.34
On 2026-07-30		 -3.62 63.53
20D 64.84
On 2026-07-17		 60.60
On 2026-07-08		 1.28 2.07 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 63.05
WTD 64.67
On 2026-07-27		 62.34
On 2026-07-30		 -0.96 -1.50 64.67
On 2026-07-27		 62.34
On 2026-07-30		 -3.62 63.33
MTD 64.84
On 2026-07-17		 60.20
On 2026-07-01		 2.61 4.32 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 62.94
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

44.79 +0.08 +0.18 3,386,412
MAS

Masco Corporation

71.48 -0.63 -0.87 2,963,910
USB

US Bancorp

63.01 +0.11 +0.17 9,086,033