USB: US Bancorp

As of Tuesday, January 27th, 2026

$ 56.53

+0.70 +1.25%

Open: 55.95
High: 56.70
Low: 55.85
Volume: 12,720,551
Previous Close on Monday, January 26th, 2026

$ 55.83

+0.36 +0.65%

Open: 55.60
High: 56.09
Low: 55.41
Volume: 8,529,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 55.95 56.70 55.85 56.53 12,720,543 +0.70 +1.25
2026-01-26 55.60 56.09 55.41 55.83 8,529,061 +0.36 +0.65
2026-01-23 55.93 56.21 55.28 55.47 15,159,865 -0.71 -1.26
2026-01-22 55.63 56.70 55.63 56.18 22,232,921 +0.71 +1.28
2026-01-21 55.00 56.12 54.75 55.47 14,687,776 +1.09 +2.00
2026-01-20 53.85 55.34 53.75 54.38 13,465,642 -0.02 -0.04
2026-01-16 53.89 55.00 53.89 54.40 13,727,907 +0.45 +0.83
2026-01-15 53.54 54.28 53.54 53.95 10,359,638 +0.45 +0.84
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GS

The Goldman Sachs Group, Inc.

929.72 -2.14 -0.23 2,006,091
SWK

Stanley Black & Decker Inc.

81.06 -0.74 -0.90 1,101,390
ACLS

Axcelis Technologies Inc.

91.04 +1.87 +2.10 427,885
PPC

Pilgrim's Pride Corporation

43.27 +0.78 +1.84 921,866
USB

US Bancorp

56.53 +0.70 +1.25 12,720,551