USB: US Bancorp

As of Friday, May 17th, 2024

$ 41.43

-0.22 -0.53%

Open: 41.96
High: 41.96
Low: 41.31
Volume: 11,358,627
Previous Close on Thursday, May 16th, 2024

$ 41.65

-0.57 -1.35%

Open: 42.07
High: 42.26
Low: 41.59
Volume: 9,391,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 41.96 41.96 41.31 41.43 11,358,627 -0.22 -0.53
2024-05-16 42.07 42.26 41.59 41.65 9,391,532 -0.57 -1.35
2024-05-15 42.46 42.61 41.95 42.22 7,592,981 +0.27 +0.64
2024-05-14 41.65 42.29 41.63 41.95 5,626,677 +0.46 +1.11
2024-05-13 42.00 42.23 41.49 41.49 4,846,238 -0.36 -0.86
2024-05-10 41.70 41.91 41.61 41.85 4,867,368 +0.31 +0.75
2024-05-09 41.51 41.87 41.26 41.54 6,366,672 -0.15 -0.36
2024-05-08 41.23 41.79 41.06 41.69 8,579,371 +0.11 +0.26
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 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -0.42 -1.00 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -3.06 41.75
10D 42.61
On 2024-05-15		 41.06
On 2024-05-08		 0.02 0.05 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -3.06 41.72
20D 42.61
On 2024-05-15		 40.24
On 2024-04-22		 0.98 2.42 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -3.06 41.42
WTD 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -0.42 -1.00 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -3.06 41.75
MTD 42.61
On 2024-05-15		 40.53
On 2024-05-01		 0.80 1.97 42.61
On 2024-05-15		 41.31
On 2024-05-17		 -3.06 41.59
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EWS

iShares MSCI Singapore Capped ETF

19.79 +0.18 +0.92 315,219
IYM

iShares US Basic Materials ETF

147.05 +1.57 +1.08 11,416
SBGI

Sinclair Broadcast Group Inc.

14.55 -0.08 -0.55 293,566
DVN

Devon Energy Corporation

49.62 +0.38 +0.77 4,686,928
USB

US Bancorp

41.43 -0.22 -0.53 11,358,627