USB: US Bancorp

As of Tuesday, March 11th, 2025

$ 41.56

-0.81 -1.91%

Open: 42.40
High: 42.71
Low: 41.40
Volume: 17,586,798
Previous Close on Monday, March 10th, 2025

$ 42.37

-2.35 -5.25%

Open: 43.80
High: 44.30
Low: 41.98
Volume: 18,140,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 42.40 42.71 41.40 41.56 17,586,797 -0.81 -1.91
2025-03-10 43.80 44.30 41.98 42.37 18,140,198 -2.35 -5.25
2025-03-07 44.38 44.79 43.58 44.72 10,791,682 +0.34 +0.77
2025-03-06 44.21 44.82 43.84 44.38 9,871,881 -0.29 -0.65
2025-03-05 44.58 45.00 43.88 44.67 8,955,676 +0.06 +0.13
2025-03-04 45.50 45.75 44.18 44.61 10,798,320 -1.63 -3.53
2025-03-03 47.11 47.37 45.77 46.24 9,673,411 -0.66 -1.41
2025-02-28 46.45 46.94 46.08 46.90 10,042,062 +0.62 +1.34
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 45.00
On 2025-03-05		 41.40
On 2025-03-11		 -3.05 -6.84 45.00
On 2025-03-05		 41.40
On 2025-03-11		 -8.00 43.54
10D 47.37
On 2025-03-03		 41.40
On 2025-03-11		 -4.35 -9.48 47.37
On 2025-03-03		 41.40
On 2025-03-11		 -12.60 44.75
20D 48.05
On 2025-02-14		 41.40
On 2025-03-11		 -5.32 -11.35 48.05
On 2025-02-14		 41.40
On 2025-03-11		 -13.84 45.85
WTD 44.30
On 2025-03-10		 41.40
On 2025-03-11		 -3.16 -7.07 44.30
On 2025-03-10		 41.40
On 2025-03-11		 -6.55 41.97
MTD 47.37
On 2025-03-03		 41.40
On 2025-03-11		 -5.34 -11.39 47.37
On 2025-03-03		 41.40
On 2025-03-11		 -12.60 44.08
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

41.56 -0.81 -1.91 17,586,798