USB: US Bancorp

As of Wednesday, November 11th, 2026

$ 61.00

+0.25 +0.41%

Open: 60.69
High: 61.03
Low: 60.37
Volume: 5,406,717
Previous Close on Tuesday, November 10th, 2026

$ 60.75

-0.20 -0.33%

Open: 60.90
High: 61.15
Low: 60.27
Volume: 4,544,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 60.69 61.03 60.37 61.00 5,406,717 +0.25 +0.41
2026-11-10 60.90 61.15 60.27 60.75 4,544,588 -0.20 -0.33
2026-11-09 60.37 61.50 59.95 60.95 6,847,708 +1.50 +2.52
2026-11-06 59.05 59.95 58.99 59.45 10,529,754 -0.30 -0.50
2026-11-05 62.45 62.56 59.39 59.75 10,477,723 -1.28 -2.10
2026-11-04 61.61 62.35 60.03 61.03 7,186,318 +1.14 +1.90
2026-11-03 60.40 61.00 59.76 59.89 4,965,698 -0.60 -0.99
2026-11-02 59.99 60.66 59.84 60.49 5,608,604 +1.04 +1.75
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 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -0.03 -0.05 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 60.38
10D 62.56
On 2026-11-05		 58.99
On 2026-11-06		 1.40 2.35 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 60.34
20D 62.56
On 2026-11-05		 55.97
On 2026-10-15		 4.74 8.43 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 59.71
WTD 61.50
On 2026-11-09		 59.95
On 2026-11-09		 1.55 2.61 61.50
On 2026-11-09		 60.27
On 2026-11-10		 -2.00 60.90
MTD 62.56
On 2026-11-05		 58.99
On 2026-11-06		 1.55 2.61 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 60.41
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

61.00 +0.25 +0.41 5,406,717