USB: US Bancorp

As of Tuesday, April 29th, 2025

$ 40.50

+0.32 +0.80%

Open: 39.95
High: 40.57
Low: 39.76
Volume: 8,389,802
Previous Close on Monday, April 28th, 2025

$ 40.18

+0.26 +0.65%

Open: 40.05
High: 40.39
Low: 39.78
Volume: 5,056,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 39.95 40.57 39.76 40.50 8,389,802 +0.32 +0.80
2025-04-28 40.05 40.39 39.78 40.18 5,056,459 +0.26 +0.65
2025-04-25 39.76 40.13 39.65 39.92 6,426,449 -0.13 -0.32
2025-04-24 39.30 40.20 39.26 40.05 9,443,917 +0.54 +1.37
2025-04-23 40.00 41.15 39.32 39.51 12,753,599 +0.51 +1.31
2025-04-22 38.26 39.07 38.16 39.00 8,306,481 +1.19 +3.15
2025-04-21 37.91 38.08 37.25 37.81 11,260,789 -0.39 -1.02
2025-04-17 37.94 38.68 37.80 38.20 12,537,912 +0.38 +1.00
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 41.15
On 2025-04-23		 39.26
On 2025-04-24		 1.50 3.85 41.15
On 2025-04-23		 39.26
On 2025-04-24		 -4.61 40.03
10D 41.15
On 2025-04-23		 37.25
On 2025-04-21		 2.30 6.02 39.38
On 2025-04-15		 37.25
On 2025-04-21		 -5.42 39.16
20D 43.07
On 2025-04-02		 35.18
On 2025-04-07		 -1.72 -4.07 43.07
On 2025-04-02		 35.18
On 2025-04-07		 -18.32 38.89
WTD 40.57
On 2025-04-29		 39.76
On 2025-04-29		 0.58 1.45 40.39
On 2025-04-28		 40.39
On 2025-04-28		 0.00 40.34
MTD 43.07
On 2025-04-02		 35.18
On 2025-04-07		 -1.72 -4.07 43.07
On 2025-04-02		 35.18
On 2025-04-07		 -18.32 38.89
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

40.50 +0.32 +0.80 8,389,802