USB: US Bancorp

As of Monday, March 18th, 2024

$ 42.47

+0.39 +0.93%

Open: 42.47
High: 42.49
Low: 41.69
Volume: 8,165,601
Previous Close on Friday, March 15th, 2024

$ 42.08

-0.27 -0.64%

Open: 41.93
High: 42.78
Low: 41.93
Volume: 32,596,965
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 42.47 42.49 41.69 42.47 8,165,601 +0.39 +0.93
2024-03-15 41.93 42.78 41.93 42.08 32,596,965 -0.27 -0.64
2024-03-14 43.09 43.55 42.09 42.35 7,363,832 -1.12 -2.58
2024-03-13 43.23 44.07 43.23 43.47 5,756,785 +0.26 +0.60
2024-03-12 43.39 43.64 43.09 43.21 5,888,301 -0.31 -0.71
2024-03-11 43.17 43.78 43.03 43.52 8,139,716 +0.26 +0.60
2024-03-08 43.77 43.82 43.17 43.26 6,555,007 -0.08 -0.18
2024-03-07 43.45 43.76 43.06 43.34 7,353,674 +0.25 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.07
On 2024-03-13
41.69
On 2024-03-18
-1.05 -2.41 44.07
On 2024-03-13
41.69
On 2024-03-18
-5.40 42.72
10D 44.07
On 2024-03-13
41.69
On 2024-03-18
-0.23 -0.54 44.07
On 2024-03-13
41.69
On 2024-03-18
-5.40 43.00
20D 44.07
On 2024-03-13
40.33
On 2024-02-21
0.98 2.36 44.07
On 2024-03-13
41.69
On 2024-03-18
-5.40 42.21
WTD 42.49
On 2024-03-18
41.69
On 2024-03-18
0.39 0.93 -- -- -- 42.47
MTD 44.07
On 2024-03-13
40.93
On 2024-03-01
0.51 1.22 44.07
On 2024-03-13
41.69
On 2024-03-18
-5.40 42.85
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

42.47 +0.39 +0.93 8,165,601