USB: US Bancorp

As of Thursday, May 8th, 2025

$ 42.14

+0.84 +2.03%

Open: 41.78
High: 42.35
Low: 41.50
Volume: 8,840,216
Previous Close on Wednesday, May 7th, 2025

$ 41.30

+0.32 +0.78%

Open: 41.25
High: 41.68
Low: 41.13
Volume: 7,378,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 41.78 42.35 41.50 42.14 8,840,083 +0.84 +2.03
2025-05-07 41.25 41.68 41.13 41.30 7,378,567 +0.32 +0.78
2025-05-06 40.98 41.40 40.89 40.98 5,269,081 -0.48 -1.16
2025-05-05 41.00 42.02 40.94 41.46 5,229,950 -0.01 -0.02
2025-05-02 40.83 41.60 40.75 41.47 8,441,840 +0.97 +2.40
2025-05-01 40.16 40.91 39.99 40.50 7,116,185 +0.16 +0.40
2025-04-30 39.73 40.47 39.29 40.34 10,560,371 -0.16 -0.40
2025-04-29 39.95 40.57 39.76 40.50 8,389,802 +0.32 +0.80
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 42.35
On 2025-05-08		 40.75
On 2025-05-02		 1.64 4.05 42.02
On 2025-05-05		 40.89
On 2025-05-06		 -2.69 41.47
10D 42.35
On 2025-05-08		 39.29
On 2025-04-30		 2.09 5.22 40.57
On 2025-04-29		 39.29
On 2025-04-30		 -3.16 40.88
20D 42.35
On 2025-05-08		 36.36
On 2025-04-10		 2.84 7.23 39.38
On 2025-04-15		 37.25
On 2025-04-21		 -5.42 39.66
WTD 42.35
On 2025-05-08		 40.89
On 2025-05-06		 0.67 1.62 42.02
On 2025-05-05		 40.89
On 2025-05-06		 -2.69 41.47
MTD 42.35
On 2025-05-08		 39.99
On 2025-05-01		 1.80 4.46 42.02
On 2025-05-05		 40.89
On 2025-05-06		 -2.69 41.31
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FITB

Fifth Third Bancorp

37.26 +0.55 +1.50 3,806,939
AMT

American Tower Corporation

217.88 -1.61 -0.73 2,642,227
EXR

Extra Space Storage Inc.

147.43 +0.20 +0.14 925,166
TAP

Molson Coors Beverage Company

54.26 -2.58 -4.54 6,868,608
USB

US Bancorp

42.14 +0.84 +2.03 8,840,216