USB: US Bancorp

As of Friday, June 5th, 2026

$ 55.69

+0.23 +0.41%

Open: 55.52
High: 55.96
Low: 55.29
Volume: 6,500,167
Previous Close on Thursday, June 4th, 2026

$ 55.46

+2.32 +4.37%

Open: 53.78
High: 55.55
Low: 53.37
Volume: 8,624,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 55.52 55.96 55.29 55.69 6,500,167 +0.23 +0.41
2026-06-04 53.78 55.55 53.37 55.46 8,624,928 +2.32 +4.37
2026-06-03 54.27 54.40 53.12 53.14 7,884,951 -1.46 -2.67
2026-06-02 53.35 54.73 53.25 54.60 7,243,473 +1.05 +1.96
2026-06-01 53.88 54.49 53.21 53.55 8,233,605 -1.30 -2.37
2026-05-29 54.42 54.93 54.09 54.85 12,782,732 +0.40 +0.73
2026-05-28 54.67 54.90 54.10 54.45 6,403,988 -0.24 -0.44
2026-05-27 55.30 55.46 54.50 54.69 7,917,444 -0.53 -0.96
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 55.96
On 2026-06-05		 53.12
On 2026-06-03		 0.84 1.53 54.73
On 2026-06-02		 53.12
On 2026-06-03		 -2.93 54.49
10D 55.96
On 2026-06-05		 53.12
On 2026-06-03		 1.13 2.07 55.49
On 2026-05-26		 53.12
On 2026-06-03		 -4.27 54.65
20D 55.96
On 2026-06-05		 52.33
On 2026-05-15		 0.38 0.69 55.87
On 2026-05-11		 52.33
On 2026-05-15		 -6.34 54.30
WTD 55.96
On 2026-06-05		 53.12
On 2026-06-03		 0.84 1.53 54.73
On 2026-06-02		 53.12
On 2026-06-03		 -2.93 54.49
MTD 55.96
On 2026-06-05		 53.12
On 2026-06-03		 0.84 1.53 54.73
On 2026-06-02		 53.12
On 2026-06-03		 -2.93 54.49
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

21.52 -0.06 -0.28 1,980,282
REG

Regency Centers Corporation

77.72 +1.04 +1.36 1,581,252
LIN

Linde plc

507.90 +0.45 +0.09 2,881,013
OUT

Outfront Media Inc.

31.20 -0.15 -0.48 1,631,997
USB

US Bancorp

55.69 +0.23 +0.41 6,500,167