USB: US Bancorp

As of Friday, December 5th, 2025

$ 51.26

-0.11 -0.21%

Open: 51.17
High: 51.78
Low: 51.12
Volume: 7,661,989
Previous Close on Thursday, December 4th, 2025

$ 51.37

+0.44 +0.86%

Open: 50.95
High: 51.51
Low: 50.90
Volume: 7,915,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 51.17 51.78 51.12 51.26 7,661,989 -0.11 -0.21
2025-12-04 50.95 51.51 50.90 51.37 7,915,078 +0.44 +0.86
2025-12-03 49.96 50.96 49.79 50.93 8,622,351 +1.25 +2.52
2025-12-02 49.63 49.98 49.17 49.68 9,424,037 +0.27 +0.55
2025-12-01 48.94 49.85 48.92 49.41 8,784,041 +0.36 +0.73
2025-11-28 48.91 49.26 48.84 49.05 3,279,856 +0.10 +0.20
2025-11-26 48.92 49.30 48.74 48.95 4,410,283 +0.04 +0.08
2025-11-25 48.05 49.19 47.98 48.91 10,006,370 +1.16 +2.43
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 51.78
On 2025-12-05		 48.92
On 2025-12-01		 2.21 4.51 49.85
On 2025-12-01		 49.85
On 2025-12-01		 0.00 50.53
10D 51.78
On 2025-12-05		 46.63
On 2025-11-21		 4.77 10.26 48.16
On 2025-11-21		 47.22
On 2025-11-24		 -1.95 49.51
20D 51.78
On 2025-12-05		 45.02
On 2025-11-18		 4.41 9.41 48.51
On 2025-11-12		 45.02
On 2025-11-18		 -7.19 48.23
WTD 51.78
On 2025-12-05		 48.92
On 2025-12-01		 2.21 4.51 49.85
On 2025-12-01		 49.85
On 2025-12-01		 0.00 50.53
MTD 51.78
On 2025-12-05		 48.92
On 2025-12-01		 2.21 4.51 49.85
On 2025-12-01		 49.85
On 2025-12-01		 0.00 50.53
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LAMR

Lamar Advertising Company

132.85 +0.35 +0.26 440,845
PII

Polaris Inc.

67.45 +1.73 +2.63 1,284,994
AVB

AvalonBay Communities Inc.

178.02 -1.40 -0.78 1,487,126
FITB

Fifth Third Bancorp

45.42 -0.04 -0.09 8,356,708
USB

US Bancorp

51.26 -0.11 -0.21 7,661,989