USB: US Bancorp

As of Tuesday, July 15th, 2025

$ 47.06

-- 0 0%

Open: 47.06
High: 47.06
Low: 47.06
Volume: N/A
Previous Close on Monday, July 14th, 2025

$ 47.06

-0.08 -0.17%

Open: 47.26
High: 47.26
Low: 46.79
Volume: 13,464,251

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 47.79 47.93 47.49 47.66 13,523,436 -0.12 -0.25
2025-07-07 48.11 48.39 47.46 47.78 14,346,253 -0.15 -0.31
2025-07-03 47.68 48.06 47.52 47.93 7,034,780 +0.44 +0.93
2025-07-02 46.70 47.51 46.57 47.49 15,416,435 +1.00 +2.15
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.29 -0.05 -0.02 4,569,942
KO

The Coca-Cola Company

69.46 -0.02 -0.02 5,896,730
PFE

Pfizer Inc.

24.72 -0.63 -2.49 28,313,709
VZ

Verizon Communications Inc.

41.20 -0.38 -0.91 7,980,840
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,088.29 -371.36 -0.84 292,021,627
DJTA

Dow Jones Transportation Average

15,911.48 -190.95 -1.19 79,661,517
SPX

S&P 500 Index

6,254.97 -13.59 -0.22
OEX

S&P 100 Index

3,081.57 +4.06 +0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,934.29 +78.65 +0.34
NYA

NYSE Composite Index

20,393.65 -187.80 -0.91
XAX

NYSE AMEX Composite Index

5,934.26 -70.13 -1.17
RUI

RUSSELL 1000 Index

3,422.42 -9.41 -0.27
RUT

Russell 2000 Index

2,216.87 -32.86 -1.46
RUA

Russell 3000 Index

3,555.92 -11.59 -0.33
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,518.22 +47.09 +0.45
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

47.06 0.00 0.00