USB: US Bancorp

As of Friday, September 22nd, 2023

$ 33.38

-0.07 -0.21%

Open: 33.45
High: 33.63
Low: 33.20
Volume: 10,211,529
Previous Close on Thursday, September 21st, 2023

$ 33.45

-0.96 -2.79%

Open: 34.29
High: 34.37
Low: 33.37
Volume: 11,251,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 33.45 33.63 33.20 33.38 10,211,529 -0.07 -0.21
2023-09-21 34.29 34.37 33.37 33.45 11,251,910 -0.96 -2.79
2023-09-20 34.75 35.24 34.39 34.41 8,364,780 -0.18 -0.52
2023-09-19 34.56 34.99 34.18 34.59 10,769,582 -0.16 -0.46
2023-09-18 34.84 34.97 34.48 34.75 10,758,092 -0.40 -1.14
2023-09-15 35.32 35.71 34.92 35.15 45,642,174 -0.57 -1.60
2023-09-14 35.60 36.08 35.43 35.72 18,119,571 +0.57 +1.62
2023-09-13 37.25 37.37 35.01 35.15 15,927,078 -1.85 -5.00
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 35.24
On 2023-09-20		 33.20
On 2023-09-22		 -1.77 -5.04 35.24
On 2023-09-20		 33.20
On 2023-09-22		 -5.79 34.12
10D 37.37
On 2023-09-13		 33.20
On 2023-09-22		 -2.73 -7.56 37.37
On 2023-09-13		 33.20
On 2023-09-22		 -11.16 34.98
20D 37.53
On 2023-09-05		 33.20
On 2023-09-22		 -2.75 -7.61 37.53
On 2023-09-05		 33.20
On 2023-09-22		 -11.54 35.61
WTD 35.24
On 2023-09-20		 33.20
On 2023-09-22		 -1.77 -5.04 35.24
On 2023-09-20		 33.20
On 2023-09-22		 -5.79 34.12
MTD 37.53
On 2023-09-05		 33.20
On 2023-09-22		 -3.15 -8.62 37.53
On 2023-09-05		 33.20
On 2023-09-22		 -11.54 35.42
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22