USB: US Bancorp

As of Wednesday, April 16th, 2025

$ 37.82

-0.81 -2.10%

Open: 38.22
High: 39.15
Low: 37.43
Volume: 17,380,633
Previous Close on Tuesday, April 15th, 2025

$ 38.63

+0.43 +1.13%

Open: 38.24
High: 39.38
Low: 38.24
Volume: 11,697,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 38.22 39.15 37.43 37.82 17,380,633 -0.81 -2.10
2025-04-15 38.24 39.38 38.24 38.63 11,697,801 +0.43 +1.13
2025-04-14 38.51 38.78 37.77 38.20 12,769,642 +0.34 +0.90
2025-04-11 37.00 37.97 36.48 37.86 18,550,841 +0.61 +1.64
2025-04-10 38.46 38.48 36.36 37.25 19,951,553 -2.05 -5.22
2025-04-09 35.82 39.85 35.49 39.30 21,475,356 +2.90 +7.97
2025-04-08 37.94 38.61 35.73 36.40 17,858,865 -0.40 -1.09
2025-04-07 35.80 38.33 35.18 36.80 20,781,958 -0.03 -0.08
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 39.38
On 2025-04-15		 36.36
On 2025-04-10		 -1.48 -3.77 38.48
On 2025-04-10		 36.48
On 2025-04-11		 -5.20 37.95
10D 41.22
On 2025-04-03		 35.18
On 2025-04-07		 -5.19 -12.07 41.22
On 2025-04-03		 35.18
On 2025-04-07		 -14.65 37.79
20D 44.46
On 2025-03-26		 35.18
On 2025-04-07		 -4.86 -11.39 44.46
On 2025-03-26		 35.18
On 2025-04-07		 -20.86 40.35
WTD 39.38
On 2025-04-15		 37.43
On 2025-04-16		 -0.04 -0.11 39.38
On 2025-04-15		 37.43
On 2025-04-16		 -4.95 38.22
MTD 43.07
On 2025-04-02		 35.18
On 2025-04-07		 -4.40 -10.42 43.07
On 2025-04-02		 35.18
On 2025-04-07		 -18.32 38.56
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DLR

Digital Realty Trust Inc.

148.18 +1.95 +1.33 2,077,743
HMY

Harmony Gold Mining Company Limited

17.99 +0.64 +3.69 8,171,596
FND

Floor & Decor Holdings Inc.

69.00 -3.00 -4.17 1,994,121
FRT

Federal Realty Investment Trust

92.07 -0.23 -0.25 636,603
USB

US Bancorp

37.82 -0.81 -2.10 17,380,633