USB: US Bancorp

As of Friday, January 30th, 2026

$ 56.11

-0.22 -0.39%

Open: 56.05
High: 56.50
Low: 55.54
Volume: 9,826,627
Previous Close on Thursday, January 29th, 2026

$ 56.33

+0.59 +1.06%

Open: 56.14
High: 56.52
Low: 55.66
Volume: 8,084,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 56.05 56.50 55.54 56.11 9,826,627 -0.22 -0.39
2026-01-29 56.14 56.52 55.66 56.33 8,084,139 +0.59 +1.06
2026-01-28 56.35 56.45 55.32 55.74 7,745,092 -0.79 -1.40
2026-01-27 55.95 56.70 55.85 56.53 12,720,543 +0.70 +1.25
2026-01-26 55.60 56.09 55.41 55.83 8,529,061 +0.36 +0.65
2026-01-23 55.93 56.21 55.28 55.47 15,159,865 -0.71 -1.26
2026-01-22 55.63 56.70 55.63 56.18 22,232,921 +0.71 +1.28
2026-01-21 55.00 56.12 54.75 55.47 14,687,776 +1.09 +2.00
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 56.70
On 2026-01-27		 55.32
On 2026-01-28		 0.64 1.15 56.70
On 2026-01-27		 55.32
On 2026-01-28		 -2.43 56.11
10D 56.70
On 2026-01-22		 53.75
On 2026-01-20		 2.16 4.00 56.70
On 2026-01-22		 55.28
On 2026-01-23		 -2.50 55.64
20D 56.70
On 2026-01-22		 52.99
On 2026-01-02		 2.75 5.15 56.20
On 2026-01-06		 53.23
On 2026-01-14		 -5.29 55.17
WTD 56.70
On 2026-01-27		 55.32
On 2026-01-28		 0.64 1.15 56.70
On 2026-01-27		 55.32
On 2026-01-28		 -2.43 56.11
MTD 56.70
On 2026-01-22		 52.99
On 2026-01-02		 2.75 5.15 56.20
On 2026-01-06		 53.23
On 2026-01-14		 -5.29 55.17
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
LII

Lennox International Inc.

495.08 -1.03 -0.21 544,895
IDA

IDACORP Inc.

132.79 +0.56 +0.42 1,055,063
USB

US Bancorp

56.11 -0.22 -0.39 9,826,627