USB: US Bancorp

As of Tuesday, October 20th, 2026

$ 59.09

+1.24 +2.14%

Open: 58.05
High: 59.11
Low: 57.97
Volume: 7,080,023
Previous Close on Monday, October 19th, 2026

$ 57.85

-0.88 -1.50%

Open: 58.48
High: 58.76
Low: 57.82
Volume: 7,461,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 58.05 59.11 57.97 59.09 7,080,023 +1.24 +2.14
2026-10-19 58.48 58.76 57.82 57.85 7,461,277 -0.88 -1.50
2026-10-16 58.09 59.17 57.94 58.73 17,484,563 +1.34 +2.33
2026-10-15 56.14 57.69 55.97 57.39 12,092,617 +1.13 +2.01
2026-10-14 56.06 56.35 55.70 56.26 10,363,056 -0.63 -1.11
2026-10-13 57.60 57.92 56.53 56.89 8,200,678 -0.53 -0.92
2026-10-12 57.22 57.64 57.08 57.42 5,399,343 +0.34 +0.60
2026-10-09 56.74 57.30 56.47 57.08 5,214,077 +0.05 +0.09
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 59.17
On 2026-10-16		 55.70
On 2026-10-14		 2.20 3.87 59.17
On 2026-10-16		 57.82
On 2026-10-19		 -2.29 57.86
10D 59.17
On 2026-10-16		 55.63
On 2026-10-08		 1.80 3.14 57.92
On 2026-10-13		 55.70
On 2026-10-14		 -3.83 57.39
20D 59.52
On 2026-09-25		 55.63
On 2026-10-08		 -0.35 -0.59 59.52
On 2026-09-25		 55.63
On 2026-10-08		 -6.54 57.71
WTD 59.11
On 2026-10-20		 57.82
On 2026-10-19		 0.36 0.61 58.76
On 2026-10-19		 58.76
On 2026-10-19		 0.00 58.47
MTD 59.17
On 2026-10-16		 55.63
On 2026-10-08		 1.33 2.30 57.88
On 2026-10-02		 55.63
On 2026-10-08		 -3.88 57.38
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
SW

Smurfit Westrock Plc

41.19 +0.35 +0.86 5,208,532
MAS

Masco Corporation

74.66 +1.66 +2.27 1,795,235
GS

The Goldman Sachs Group, Inc.

884.85 +9.07 +1.04 2,297,129
KREF

KKR Real Estate Finance Trust Inc.

5.65 -0.04 -0.70 1,360,779
USB

US Bancorp

59.09 +1.24 +2.14 7,080,023