USB: US Bancorp

As of Tuesday, October 27th, 2026

$ 59.74

+0.04 +0.07%

Open: 60.17
High: 60.21
Low: 59.20
Volume: 4,787,279
Previous Close on Monday, October 26th, 2026

$ 59.70

-0.11 -0.18%

Open: 59.88
High: 60.49
Low: 59.60
Volume: 5,255,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 60.17 60.21 59.20 59.74 4,787,279 +0.04 +0.07
2026-10-26 59.88 60.49 59.60 59.70 5,255,367 -0.11 -0.18
2026-10-23 59.48 59.81 58.99 59.81 5,164,696 -0.26 -0.43
2026-10-22 58.72 60.03 58.65 60.07 6,456,588 +1.02 +1.73
2026-10-21 59.37 59.64 58.87 59.05 7,097,988 -0.04 -0.07
2026-10-20 58.05 59.11 57.97 59.09 7,080,023 +1.24 +2.14
2026-10-19 58.48 58.76 57.82 57.85 7,461,277 -0.88 -1.50
2026-10-16 58.09 59.17 57.94 58.73 17,484,563 +1.34 +2.33
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 60.49
On 2026-10-26		 58.65
On 2026-10-22		 0.65 1.10 60.49
On 2026-10-26		 59.20
On 2026-10-27		 -2.14 59.67
10D 60.49
On 2026-10-26		 55.70
On 2026-10-14		 2.85 5.01 59.17
On 2026-10-16		 57.82
On 2026-10-19		 -2.29 58.77
20D 60.49
On 2026-10-26		 55.63
On 2026-10-08		 1.60 2.75 58.13
On 2026-09-30		 55.63
On 2026-10-08		 -4.30 57.97
WTD 60.49
On 2026-10-26		 59.20
On 2026-10-27		 -0.07 -0.12 60.49
On 2026-10-26		 59.20
On 2026-10-27		 -2.14 59.72
MTD 60.49
On 2026-10-26		 55.63
On 2026-10-08		 1.98 3.43 57.88
On 2026-10-02		 55.63
On 2026-10-08		 -3.88 57.98
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

274.85 -0.45 -0.16 81,292
MAS

Masco Corporation

75.17 -0.34 -0.45 3,757,101
PATH

UiPath Inc.

14.02 -0.25 -1.75 20,086,797
USB

US Bancorp

59.74 +0.04 +0.07 4,787,279