USB: US Bancorp

As of Thursday, March 28th, 2024

$ 44.70

+0.70 +1.59%

Open: 44.42
High: 44.91
Low: 44.30
Volume: 7,519,354
Previous Close on Wednesday, March 27th, 2024

$ 44.00

+0.47 +1.08%

Open: 43.30
High: 44.02
Low: 43.26
Volume: 6,165,582
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 44.42 44.91 44.30 44.70 7,519,354 +0.70 +1.59
2024-03-27 43.30 44.02 43.26 44.00 6,165,582 +0.47 +1.08
2024-03-26 44.00 44.00 43.47 43.53 5,266,165 -0.02 -0.05
2024-03-25 43.75 44.30 43.46 43.55 6,423,779 -0.04 -0.09
2024-03-22 44.93 45.04 43.58 43.59 6,698,123 -0.86 -1.93
2024-03-21 43.75 44.74 43.70 44.45 8,526,359 +0.99 +2.28
2024-03-20 41.92 43.68 41.89 43.46 7,996,188 +1.24 +2.94
2024-03-19 42.40 42.65 42.09 42.22 6,079,839 -0.25 -0.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.04
On 2024-03-22
43.26
On 2024-03-27
0.25 0.56 45.04
On 2024-03-22
43.26
On 2024-03-27
-3.95 43.87
10D 45.04
On 2024-03-22
41.69
On 2024-03-18
2.35 5.55 45.04
On 2024-03-22
43.26
On 2024-03-27
-3.95 43.41
20D 45.04
On 2024-03-22
40.93
On 2024-03-01
2.74 6.53 44.07
On 2024-03-13
41.69
On 2024-03-18
-5.40 43.18
WTD 44.91
On 2024-03-28
43.26
On 2024-03-27
1.11 2.55 44.30
On 2024-03-25
43.26
On 2024-03-27
-2.35 43.95
MTD 45.04
On 2024-03-22
40.93
On 2024-03-01
2.74 6.53 44.07
On 2024-03-13
41.69
On 2024-03-18
-5.40 43.18
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

44.70 +0.70 +1.59 7,519,354