USB: US Bancorp

As of Friday, September 11th, 2026

$ 62.84

+0.43 +0.69%

Open: 63.12
High: 63.36
Low: 62.26
Volume: 5,755,669
Previous Close on Thursday, September 10th, 2026

$ 62.41

+0.30 +0.48%

Open: 61.87
High: 62.42
Low: 61.71
Volume: 4,813,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 63.12 63.36 62.26 62.84 5,755,669 +0.43 +0.69
2026-09-10 61.87 62.42 61.71 62.41 4,813,839 +0.30 +0.48
2026-09-09 62.33 62.77 61.89 62.11 5,618,620 -0.38 -0.61
2026-09-08 63.01 63.25 62.49 62.49 5,584,585 -0.88 -1.39
2026-09-04 63.25 63.67 62.74 63.37 4,440,340 -0.16 -0.25
2026-09-03 63.00 63.71 62.82 63.53 5,058,266 +0.76 +1.21
2026-09-02 61.68 63.19 61.51 62.77 6,817,982 +1.56 +2.55
2026-09-01 61.64 62.12 60.80 61.21 6,759,411 -0.37 -0.60
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 63.67
On 2026-09-04		 61.71
On 2026-09-10		 -0.69 -1.09 63.67
On 2026-09-04		 61.71
On 2026-09-10		 -3.07 62.64
10D 63.71
On 2026-09-03		 60.80
On 2026-09-01		 0.44 0.71 62.98
On 2026-08-28		 60.80
On 2026-09-01		 -3.47 62.48
20D 66.08
On 2026-08-17		 60.80
On 2026-09-01		 -2.33 -3.58 66.08
On 2026-08-17		 60.80
On 2026-09-01		 -7.99 62.83
WTD 63.36
On 2026-09-11		 61.71
On 2026-09-10		 -0.53 -0.84 63.25
On 2026-09-08		 61.71
On 2026-09-10		 -2.43 62.46
MTD 63.71
On 2026-09-03		 60.80
On 2026-09-01		 1.26 2.05 63.71
On 2026-09-03		 61.71
On 2026-09-10		 -3.14 62.59
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

62.84 +0.43 +0.69 5,755,669