USB: US Bancorp

As of Friday, September 6th, 2024

$ 44.49

-1.05 -2.31%

Open: 45.61
High: 45.94
Low: 44.33
Volume: 7,635,385
Previous Close on Thursday, September 5th, 2024

$ 45.54

-0.52 -1.13%

Open: 46.54
High: 46.54
Low: 45.42
Volume: 5,841,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 45.61 45.94 44.33 44.49 7,635,385 -1.05 -2.31
2024-09-05 46.54 46.54 45.42 45.54 5,841,826 -0.52 -1.13
2024-09-04 46.35 46.81 45.89 46.06 5,827,571 -0.33 -0.71
2024-09-03 47.28 47.31 46.21 46.39 7,837,416 -0.84 -1.78
2024-08-30 46.67 47.31 46.60 47.23 11,694,579 +0.70 +1.50
2024-08-29 46.37 46.77 45.51 46.53 6,995,995 +0.40 +0.87
2024-08-28 45.57 46.39 45.57 46.13 6,189,952 +0.40 +0.87
2024-08-27 45.60 45.78 45.45 45.73 5,145,560 +0.11 +0.24
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 47.31
On 2024-08-30		 44.33
On 2024-09-06		 -2.04 -4.38 47.31
On 2024-08-30		 44.33
On 2024-09-06		 -6.30 45.94
10D 47.31
On 2024-08-30		 44.33
On 2024-09-06		 0.30 0.68 47.31
On 2024-08-30		 44.33
On 2024-09-06		 -6.30 45.91
20D 47.31
On 2024-08-30		 41.32
On 2024-08-12		 2.73 6.54 47.31
On 2024-08-30		 44.33
On 2024-09-06		 -6.30 44.43
WTD 47.31
On 2024-09-03		 44.33
On 2024-09-06		 -2.74 -5.80 47.31
On 2024-09-03		 44.33
On 2024-09-06		 -6.30 45.62
MTD 47.31
On 2024-09-03		 44.33
On 2024-09-06		 -2.74 -5.80 47.31
On 2024-09-03		 44.33
On 2024-09-06		 -6.30 45.62
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

44.49 -1.05 -2.31 7,635,385