USB: US Bancorp

As of Tuesday, December 6th, 2022

$ 43.91

-- 0 0%

Open: 43.91
High: 43.91
Low: 43.91
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 43.91

-1.73 -3.79%

Open: 45.64
High: 45.69
Low: 43.62
Volume: 13,667,152
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 45.64 45.69 43.62 43.91 13,667,152 -1.73 -3.79
2022-12-02 45.16 45.73 45.08 45.64 10,783,936 +0.29 +0.64
2022-12-01 45.39 45.54 44.85 45.35 8,487,190 -0.04 -0.09
2022-11-30 44.44 45.52 43.72 45.39 11,480,571 +0.80 +1.79
2022-11-29 43.80 44.62 43.70 44.59 7,854,155 +0.85 +1.94
2022-11-28 43.99 44.29 43.64 43.74 6,790,632 -0.52 -1.17
2022-11-25 44.25 44.39 44.06 44.26 2,564,603 +0.15 +0.34
2022-11-23 43.93 44.16 43.82 44.11 6,225,665 +0.20 +0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.73
On 2022-12-02
43.62
On 2022-12-05
0.17 0.39 45.73
On 2022-12-02
43.62
On 2022-12-05
-4.61 44.98
10D 45.73
On 2022-12-02
43.26
On 2022-11-21
0.53 1.22 45.73
On 2022-12-02
43.62
On 2022-12-05
-4.61 44.43
20D 45.73
On 2022-12-02
42.33
On 2022-11-17
1.08 2.52 45.06
On 2022-11-14
42.33
On 2022-11-17
-6.06 44.09
WTD 45.69
On 2022-12-05
43.62
On 2022-12-05
-1.73 -3.79 -- -- -- 43.91
MTD 45.73
On 2022-12-02
43.62
On 2022-12-05
-1.48 -3.26 45.73
On 2022-12-02
43.62
On 2022-12-05
-4.61 44.97
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.99 +0.33 +0.38 2,844,986
KO

The Coca-Cola Company

63.57 +0.10 +0.16 4,428,494
PFE

Pfizer Inc.

49.32 -1.41 -2.79 6,602,381
VZ

Verizon Communications Inc.

36.79 -0.29 -0.77 13,061,381
VIX

CBOE Volatility Index

22.11 +1.36 +6.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,551.94 -395.16 -1.16 140,887,153
DJTA

Dow Jones Transportation Average

13,833.38 -214.80 -1.53 38,176,207
SPX

S&P 500 Index

3,934.85 -63.99 -1.60
OEX

S&P 100 Index

1,758.58 -31.39 -1.75
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,554.36 -232.44 -1.97
NYA

NYSE Composite Index

15,276.23 -198.56 -1.28
XAX

NYSE AMEX Composite Index

4,414.62 -118.09 -2.61
RUI

RUSSELL 1000 Index

2,157.27 -35.62 -1.62
RUT

Russell 2000 Index

1,811.05 -29.18 -1.59
RUA

Russell 3000 Index

2,271.74 -37.46 -1.62
W5000

Wilshire 5000 Total Market Index

39,043.25 -651.86 -1.64
VIX

CBOE Volatility Index

22.11 +1.36 +6.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.79 +0.46 +1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.88 +0.68 +2.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.79 +0.90 +3.77
VXN

CBOE NASDAQ 100 Volatility Index

27.58 +1.42 +5.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,884.31 -45.50 -0.77
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

43.91 0.00 0.00