USB: US Bancorp

As of Friday, March 13th, 2026

$ 51.00

-0.48 -0.93%

Open: 52.07
High: 52.17
Low: 50.92
Volume: 10,740,893
Previous Close on Thursday, March 12th, 2026

$ 51.48

-0.75 -1.44%

Open: 51.13
High: 52.03
Low: 51.10
Volume: 11,993,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 52.07 52.17 50.92 51.00 10,740,893 -0.48 -0.93
2026-03-12 51.13 52.03 51.10 51.48 11,993,229 -0.75 -1.44
2026-03-11 52.10 52.50 51.36 52.23 11,795,917 +0.28 +0.54
2026-03-10 52.14 52.90 51.35 51.95 10,251,463 -0.18 -0.35
2026-03-09 51.53 52.44 50.32 52.13 10,971,224 -0.24 -0.46
2026-03-06 52.60 52.85 51.37 52.37 9,804,057 -1.54 -2.86
2026-03-05 53.53 54.32 53.20 53.91 11,333,730 -0.43 -0.79
2026-03-04 54.34 54.57 53.73 54.34 6,978,012 +0.35 +0.65
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 52.90
On 2026-03-10		 50.32
On 2026-03-09		 -1.37 -2.62 52.90
On 2026-03-10		 50.92
On 2026-03-13		 -3.74 51.76
10D 55.27
On 2026-03-02		 50.32
On 2026-03-09		 -3.66 -6.70 55.27
On 2026-03-02		 50.32
On 2026-03-09		 -8.95 52.80
20D 59.04
On 2026-02-18		 50.32
On 2026-03-09		 -6.83 -11.81 59.04
On 2026-02-18		 50.32
On 2026-03-09		 -14.77 54.90
WTD 52.90
On 2026-03-10		 50.32
On 2026-03-09		 -1.37 -2.62 52.90
On 2026-03-10		 50.92
On 2026-03-13		 -3.74 51.76
MTD 55.27
On 2026-03-02		 50.32
On 2026-03-09		 -3.66 -6.70 55.27
On 2026-03-02		 50.32
On 2026-03-09		 -8.95 52.80
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

99.29 -0.14 -0.14 9,547,903
AMLP

Alerian MLP ETF

52.21 +0.15 +0.29 1,398,765
CVE

Cenovus Energy Inc.

23.20 -0.40 -1.69 11,713,127
MAS

Masco Corporation

61.52 +0.86 +1.42 2,191,873
USB

US Bancorp

51.00 -0.48 -0.93 10,740,893