USB: US Bancorp

As of Thursday, August 20th, 2026

$ 61.78

-1.04 -1.66%

Open: 62.70
High: 63.06
Low: 61.77
Volume: 5,569,409
Previous Close on Wednesday, August 19th, 2026

$ 62.82

-1.97 -3.04%

Open: 64.84
High: 64.91
Low: 62.64
Volume: 7,769,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 62.70 63.06 61.77 61.78 5,569,409 -1.04 -1.66
2026-08-19 64.84 64.91 62.64 62.82 7,769,431 -1.97 -3.04
2026-08-18 65.18 65.32 64.27 64.79 5,389,404 -0.08 -0.12
2026-08-17 65.22 66.08 64.78 64.87 5,445,973 -0.55 -0.84
2026-08-14 65.07 65.56 64.93 65.42 4,365,765 +0.25 +0.38
2026-08-13 65.11 65.61 64.97 65.17 3,983,658 +0.15 +0.23
2026-08-12 64.60 65.10 64.23 65.02 4,126,934 +0.73 +1.14
2026-08-11 64.18 64.60 63.92 64.29 3,174,028 +0.10 +0.16
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 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -3.39 -5.20 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -6.52 63.94
10D 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -2.03 -3.18 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -6.52 64.23
20D 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -1.55 -2.45 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -6.52 63.96
WTD 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -3.64 -5.56 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -6.52 63.57
MTD 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -1.23 -1.95 66.08
On 2026-08-17		 61.77
On 2026-08-20		 -6.52 64.18
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 -11.59 -3.25 5,342,970
KO

The Coca-Cola Company

90.50 +0.15 +0.17 14,895,225
PFE

Pfizer Inc.

27.79 -0.45 -1.59 29,138,483
VZ

Verizon Communications Inc.

49.19 -0.17 -0.34 12,481,199
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 -703.84 -1.32 433,724,883
DJTA

Dow Jones Transportation Average

21,382.25 -78.59 -0.37 58,815,185
SPX

S&P 500 Index

7,641.16 -66.82 -0.87
OEX

S&P 100 Index

3,765.18 -35.37 -0.93
NDX

NASDAQ 100 Index

29,213.16 -212.86 -0.72
NYA

NYSE Composite Index

24,548.26 -159.01 -0.64
XAX

NYSE AMEX Composite Index

9,058.25 +25.19 +0.28
RUI

RUSSELL 1000 Index

4,166.33 -37.08 -0.88
RUT

Russell 2000 Index

2,992.43 -40.51 -1.34
RUA

Russell 3000 Index

4,349.88 -39.56 -0.90
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.87 +0.18 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 +0.33 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.47 +2.53
 
Recent
Ticker Last Chg %Chg Volume
MATX

Matson Inc.

216.77 -1.49 -0.68 19,201
HTT

High Templar Tech Ltd.

2.47 -0.03 -1.20 22,255
MAS

Masco Corporation

73.33 -1.92 -2.55 1,328,990
SW

Smurfit Westrock Plc

48.19 -0.52 -1.07 3,882,313
USB

US Bancorp

61.78 -1.04 -1.66 5,569,409