USB: US Bancorp

As of Wednesday, September 9th, 2026

$ 62.11

-0.38 -0.61%

Open: 62.33
High: 62.77
Low: 61.89
Volume: 5,618,620
Previous Close on Tuesday, September 8th, 2026

$ 62.49

-0.88 -1.39%

Open: 63.01
High: 63.25
Low: 62.49
Volume: 5,584,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 62.33 62.77 61.89 62.11 5,618,620 -0.38 -0.61
2026-09-08 63.01 63.25 62.49 62.49 5,584,585 -0.88 -1.39
2026-09-04 63.25 63.67 62.74 63.37 4,440,340 -0.16 -0.25
2026-09-03 63.00 63.71 62.82 63.53 5,058,266 +0.76 +1.21
2026-09-02 61.68 63.19 61.51 62.77 6,817,982 +1.56 +2.55
2026-09-01 61.64 62.12 60.80 61.21 6,759,411 -0.37 -0.60
2026-08-31 62.31 62.39 61.58 61.58 6,952,938 -0.89 -1.42
2026-08-28 62.76 62.98 62.25 62.47 6,256,049 +0.07 +0.11
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 63.71
On 2026-09-03		 61.51
On 2026-09-02		 0.90 1.47 63.71
On 2026-09-03		 61.89
On 2026-09-09		 -2.86 62.85
10D 63.71
On 2026-09-03		 60.80
On 2026-09-01		 -0.30 -0.48 63.18
On 2026-08-26		 60.80
On 2026-09-01		 -3.77 62.47
20D 66.08
On 2026-08-17		 60.80
On 2026-09-01		 -2.18 -3.39 66.08
On 2026-08-17		 60.80
On 2026-09-01		 -7.99 63.07
WTD 63.25
On 2026-09-08		 61.89
On 2026-09-09		 -1.26 -1.99 63.25
On 2026-09-08		 61.89
On 2026-09-09		 -2.15 62.30
MTD 63.71
On 2026-09-03		 60.80
On 2026-09-01		 0.53 0.86 63.71
On 2026-09-03		 61.89
On 2026-09-09		 -2.86 62.58
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

62.11 -0.38 -0.61 5,618,620