USB: US Bancorp

As of Thursday, June 25th, 2026

$ 61.21

+1.10 +1.83%

Open: 60.48
High: 61.88
Low: 60.35
Volume: 11,435,766
Previous Close on Wednesday, June 24th, 2026

$ 60.11

+0.06 +0.10%

Open: 60.02
High: 60.30
Low: 59.73
Volume: 10,414,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 60.48 61.88 60.35 61.21 11,435,766 +1.10 +1.83
2026-06-24 60.02 60.30 59.73 60.11 10,414,309 +0.06 +0.10
2026-06-23 58.92 60.13 58.58 60.05 9,308,136 +1.37 +2.33
2026-06-22 58.25 59.10 58.25 58.68 8,625,181 +0.54 +0.93
2026-06-18 58.61 58.74 57.55 58.14 22,022,266 +0.23 +0.40
2026-06-17 58.95 59.45 57.41 57.91 11,823,625 -0.98 -1.66
2026-06-16 58.48 58.94 57.99 58.89 6,802,354 +1.10 +1.90
2026-06-15 59.47 59.56 57.75 57.79 9,279,626 -1.15 -1.95
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 61.88
On 2026-06-25		 57.55
On 2026-06-18		 3.30 5.70 58.74
On 2026-06-18		 58.74
On 2026-06-18		 0.00 59.64
10D 61.88
On 2026-06-25		 56.40
On 2026-06-11		 4.40 7.75 59.56
On 2026-06-15		 57.41
On 2026-06-17		 -3.62 58.94
20D 61.88
On 2026-06-25		 53.12
On 2026-06-03		 6.52 11.92 59.56
On 2026-06-15		 57.41
On 2026-06-17		 -3.62 56.96
WTD 61.88
On 2026-06-25		 58.25
On 2026-06-22		 3.07 5.28 59.10
On 2026-06-22		 59.10
On 2026-06-22		 0.00 60.01
MTD 61.88
On 2026-06-25		 53.12
On 2026-06-03		 6.36 11.60 59.56
On 2026-06-15		 57.41
On 2026-06-17		 -3.62 57.22
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
LDOS

Leidos Holdings Inc.

100.00 -4.32 -4.14 1,601,696
IP

International Paper Co

39.02 +0.72 +1.88 6,966,300
LIN

Linde plc

522.28 +6.56 +1.27 2,282,647
OUT

Outfront Media Inc.

31.65 -0.45 -1.40 1,321,967
USB

US Bancorp

61.21 +1.10 +1.83 11,435,766