USB: US Bancorp
$ 52.74 |
|
-1.74 -3.19% |
|
| Open: | 54.09 |
| High: | 54.14 |
| Low: | 52.60 |
| Volume: | 13,730,564 |
$ 54.48
-0.01 -0.02%
| Open: | 54.55 |
| High: | 54.88 |
| Low: | 53.62 |
| Volume: | 7,788,715 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 54.09 | 54.14 | 52.60 | 52.74 | 13,730,564 | -1.74 | -3.19 |
| 2026-05-12 | 54.55 | 54.88 | 53.62 | 54.48 | 7,788,715 | -0.01 | -0.02 |
| 2026-05-11 | 55.53 | 55.87 | 54.36 | 54.49 | 7,526,530 | -1.04 | -1.87 |
| 2026-05-08 | 55.61 | 55.64 | 54.91 | 55.53 | 10,173,468 | +0.22 | +0.40 |
| 2026-05-07 | 56.22 | 56.48 | 55.04 | 55.31 | 10,882,352 | -0.85 | -1.51 |
| 2026-05-06 | 56.13 | 56.86 | 56.11 | 56.16 | 8,966,551 | +0.56 | +1.01 |
| 2026-05-05 | 55.52 | 55.80 | 55.30 | 55.60 | 6,765,676 | +0.36 | +0.65 |
| 2026-05-04 | 55.84 | 56.12 | 55.20 | 55.24 | 5,939,605 | -1.06 | -1.88 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.48 On 2026-05-07 |
52.60 On 2026-05-13 |
-3.42 | -6.09 | 56.48 On 2026-05-07 |
52.60 On 2026-05-13 |
-6.88 | 54.51 |
| 10D | 57.05 On 2026-05-01 |
52.60 On 2026-05-13 |
-3.43 | -6.11 | 57.05 On 2026-05-01 |
52.60 On 2026-05-13 |
-7.81 | 55.25 |
| 20D | 58.05 On 2026-04-21 |
52.60 On 2026-05-13 |
-3.63 | -6.44 | 58.05 On 2026-04-21 |
52.60 On 2026-05-13 |
-9.40 | 55.80 |
| WTD | 55.87 On 2026-05-11 |
52.60 On 2026-05-13 |
-2.79 | -5.02 | 55.87 On 2026-05-11 |
52.60 On 2026-05-13 |
-5.86 | 53.90 |
| MTD | 57.05 On 2026-05-01 |
52.60 On 2026-05-13 |
-3.92 | -6.92 | 57.05 On 2026-05-01 |
52.60 On 2026-05-13 |
-7.81 | 55.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,693.20 | -67.36 | -0.14 | 482,666,106 |
|
DJTA
Dow Jones Transportation Average |
19,781.36 | -73.52 | -0.37 | 92,805,195 |
|
SPX
S&P 500 Index |
7,444.25 | +43.29 | +0.58 | |
|
OEX
S&P 100 Index |
3,711.65 | +33.26 | +0.90 | |
|
NDX
NASDAQ 100 Index |
29,366.94 | +302.14 | +1.04 | |
|
NYA
NYSE Composite Index |
22,973.55 | -41.79 | -0.18 | |
|
XAX
NYSE AMEX Composite Index |
9,134.99 | -67.34 | -0.73 | |
|
RUI
RUSSELL 1000 Index |
4,038.21 | +21.68 | +0.54 | |
|
RUT
Russell 2000 Index |
2,843.93 | +1.10 | +0.04 | |
|
RUA
Russell 3000 Index |
4,211.34 | +21.64 | +0.52 | |
|
VIX
CBOE Volatility Index |
17.90 | -0.09 | -0.50 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.22 | +0.22 | +0.92 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.22 | +0.19 | +0.83 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.20 | +0.16 | +0.76 |