USB: US Bancorp

As of Tuesday, November 10th, 2026

$ 60.75

-0.20 -0.33%

Open: 60.90
High: 61.15
Low: 60.27
Volume: 4,576,177
Previous Close on Monday, November 9th, 2026

$ 60.95

+1.50 +2.52%

Open: 60.37
High: 61.50
Low: 59.95
Volume: 6,847,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 60.90 61.15 60.27 60.75 4,544,588 -0.20 -0.33
2026-11-09 60.37 61.50 59.95 60.95 6,847,708 +1.50 +2.52
2026-11-06 59.05 59.95 58.99 59.45 10,529,754 -0.30 -0.50
2026-11-05 62.45 62.56 59.39 59.75 10,477,723 -1.28 -2.10
2026-11-04 61.61 62.35 60.03 61.03 7,186,318 +1.14 +1.90
2026-11-03 60.40 61.00 59.76 59.89 4,965,698 -0.60 -0.99
2026-11-02 59.99 60.66 59.84 60.49 5,608,604 +1.04 +1.75
2026-10-30 61.05 61.05 59.15 59.45 7,087,720 -1.19 -1.96
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 62.56
On 2026-11-05		 58.99
On 2026-11-06		 0.86 1.44 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 60.39
10D 62.56
On 2026-11-05		 58.99
On 2026-11-06		 1.01 1.69 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 60.20
20D 62.56
On 2026-11-05		 55.70
On 2026-10-14		 3.86 6.79 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 59.47
WTD 61.50
On 2026-11-09		 59.95
On 2026-11-09		 1.30 2.19 61.50
On 2026-11-09		 60.27
On 2026-11-10		 -2.00 60.85
MTD 62.56
On 2026-11-05		 58.99
On 2026-11-06		 1.30 2.19 62.56
On 2026-11-05		 58.99
On 2026-11-06		 -5.71 60.33
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

27.67 +0.08 +0.29 4,935,019
KREF

KKR Real Estate Finance Trust Inc.

5.42 -0.28 -4.91 668,454
USB

US Bancorp

60.75 -0.20 -0.33 4,576,177