USB: US Bancorp

As of Friday, July 18th, 2025

$ 45.69

+0.48 +1.06%

Open: 45.42
High: 45.92
Low: 45.08
Volume: 15,539,606
Previous Close on Thursday, July 17th, 2025

$ 45.21

-0.47 -1.03%

Open: 44.15
High: 45.60
Low: 43.92
Volume: 25,241,017
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 45.42 45.92 45.08 45.69 15,539,606 +0.48 +1.06
2025-07-17 44.15 45.60 43.92 45.21 25,241,017 -0.47 -1.03
2025-07-16 45.96 46.19 44.97 45.68 21,075,521 -0.01 -0.02
2025-07-15 46.86 47.08 45.64 45.69 15,892,928 -1.37 -2.91
2025-07-14 47.26 47.26 46.79 47.06 13,464,251 -0.08 -0.17
2025-07-11 47.00 47.39 46.76 47.14 11,510,237 -0.43 -0.90
2025-07-10 47.31 47.88 47.19 47.57 8,606,009 +0.27 +0.57
2025-07-09 47.98 48.11 47.14 47.30 9,179,430 -0.36 -0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.26
On 2025-07-14
43.92
On 2025-07-17
-1.45 -3.08 47.26
On 2025-07-14
43.92
On 2025-07-17
-7.08 45.87
10D 48.39
On 2025-07-07
43.92
On 2025-07-17
-2.24 -4.67 48.39
On 2025-07-07
43.92
On 2025-07-17
-9.25 46.68
20D 48.39
On 2025-07-07
42.93
On 2025-06-23
2.42 5.59 48.39
On 2025-07-07
43.92
On 2025-07-17
-9.25 46.10
WTD 47.26
On 2025-07-14
43.92
On 2025-07-17
-1.45 -3.08 47.26
On 2025-07-14
43.92
On 2025-07-17
-7.08 45.87
MTD 48.39
On 2025-07-07
43.92
On 2025-07-17
0.44 0.97 48.39
On 2025-07-07
43.92
On 2025-07-17
-9.25 46.82
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
AVB

AvalonBay Communities Inc.

202.63 +0.50 +0.25 459,737
ADT

ADT Inc.

8.45 -0.05 -0.59 7,545,420
CNP

CenterPoint Energy Inc.

37.24 +0.74 +2.03 5,777,310
USB

US Bancorp

45.69 +0.48 +1.06 15,539,606