USB: US Bancorp

As of Wednesday, June 18th, 2025

$ 43.27

+0.58 +1.36%

Open: 42.56
High: 43.42
Low: 42.55
Volume: 12,670,451
Previous Close on Tuesday, June 17th, 2025

$ 42.69

-0.46 -1.07%

Open: 42.97
High: 43.17
Low: 42.61
Volume: 10,087,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 42.56 43.42 42.55 43.27 12,670,451 +0.58 +1.36
2025-06-17 42.97 43.17 42.61 42.69 10,087,890 -0.46 -1.07
2025-06-16 43.56 43.61 43.10 43.15 14,228,509 +0.16 +0.37
2025-06-13 43.70 43.81 42.85 42.99 9,466,195 -1.17 -2.65
2025-06-12 44.01 44.17 43.60 44.16 9,552,590 -0.04 -0.09
2025-06-11 45.08 45.11 44.13 44.20 12,961,246 -1.04 -2.30
2025-06-10 44.99 45.41 44.82 45.24 5,752,301 +0.37 +0.82
2025-06-09 45.00 45.25 44.76 44.87 5,602,889 +0.10 +0.22
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 44.17
On 2025-06-12		 42.55
On 2025-06-18		 -0.93 -2.10 44.17
On 2025-06-12		 42.55
On 2025-06-18		 -3.67 43.25
10D 45.41
On 2025-06-10		 42.55
On 2025-06-18		 -0.63 -1.44 45.41
On 2025-06-10		 42.55
On 2025-06-18		 -6.29 43.90
20D 45.41
On 2025-06-10		 42.21
On 2025-05-23		 -1.14 -2.57 45.41
On 2025-06-10		 42.55
On 2025-06-18		 -6.29 43.71
WTD 43.61
On 2025-06-16		 42.55
On 2025-06-18		 0.28 0.65 43.61
On 2025-06-16		 42.55
On 2025-06-18		 -2.43 43.04
MTD 45.41
On 2025-06-10		 42.55
On 2025-06-18		 -0.32 -0.73 45.41
On 2025-06-10		 42.55
On 2025-06-18		 -6.29 43.92
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

217.12 +0.32 +0.15 3,560
USB

US Bancorp

43.27 +0.58 +1.36 12,670,451