USB: US Bancorp

As of Wednesday, April 22nd, 2026

$ 56.60

-0.24 -0.42%

Open: 57.05
High: 57.31
Low: 56.47
Volume: 8,509,739
Previous Close on Tuesday, April 21st, 2026

$ 56.84

-0.16 -0.28%

Open: 57.10
High: 58.05
Low: 56.70
Volume: 8,936,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 57.05 57.31 56.47 56.60 8,509,739 -0.24 -0.42
2026-04-21 57.10 58.05 56.70 56.84 8,936,193 -0.16 -0.28
2026-04-20 56.47 57.50 56.47 57.00 8,286,281 +0.07 +0.12
2026-04-17 55.95 57.39 55.85 56.93 10,992,083 +1.45 +2.61
2026-04-16 55.75 56.22 55.15 55.48 13,685,419 -0.89 -1.58
2026-04-15 56.12 56.76 55.84 56.37 11,339,099 +0.28 +0.50
2026-04-14 56.16 56.34 54.38 56.09 15,369,741 -0.42 -0.74
2026-04-13 55.29 56.57 54.95 56.51 5,990,806 +0.85 +1.53
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 58.05
On 2026-04-21		 55.15
On 2026-04-16		 0.23 0.41 58.05
On 2026-04-21		 56.47
On 2026-04-22		 -2.72 56.57
10D 58.05
On 2026-04-21		 54.38
On 2026-04-14		 1.24 2.24 56.57
On 2026-04-13		 54.38
On 2026-04-14		 -3.86 56.38
20D 58.05
On 2026-04-21		 50.50
On 2026-03-27		 4.46 8.55 52.78
On 2026-03-25		 50.50
On 2026-03-27		 -4.32 54.46
WTD 58.05
On 2026-04-21		 56.47
On 2026-04-20		 -0.33 -0.58 58.05
On 2026-04-21		 56.47
On 2026-04-22		 -2.72 56.81
MTD 58.05
On 2026-04-21		 51.60
On 2026-04-02		 4.59 8.83 56.57
On 2026-04-13		 54.38
On 2026-04-14		 -3.86 55.47
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

56.60 -0.24 -0.42 8,509,739