USB: US Bancorp

As of Friday, July 17th, 2026

$ 63.14

-0.87 -1.36%

Open: 64.11
High: 64.84
Low: 63.11
Volume: 12,728,408
Previous Close on Thursday, July 16th, 2026

$ 64.01

+1.00 +1.59%

Open: 63.00
High: 64.27
Low: 62.40
Volume: 12,041,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 64.11 64.84 63.11 63.14 12,728,408 -0.87 -1.36
2026-07-16 63.00 64.27 62.40 64.01 12,041,489 +1.00 +1.59
2026-07-15 62.15 63.16 62.12 63.01 8,815,926 +0.87 +1.40
2026-07-14 62.04 63.14 61.83 62.14 7,266,423 -0.20 -0.32
2026-07-13 62.78 62.93 61.96 62.34 6,047,904 -0.07 -0.11
2026-07-10 62.42 62.75 62.14 62.41 6,421,099 +0.51 +0.82
2026-07-09 61.25 61.99 61.04 61.90 5,918,430 +0.90 +1.48
2026-07-08 62.49 62.49 60.60 61.00 7,088,371 -1.89 -3.01
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 64.84
On 2026-07-17		 61.83
On 2026-07-14		 0.73 1.17 62.93
On 2026-07-13		 62.93
On 2026-07-13		 0.00 62.93
10D 64.84
On 2026-07-17		 60.60
On 2026-07-08		 1.41 2.28 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 62.57
20D 64.84
On 2026-07-17		 57.55
On 2026-06-18		 5.23 9.03 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 61.51
WTD 64.84
On 2026-07-17		 61.83
On 2026-07-14		 0.73 1.17 62.93
On 2026-07-13		 62.93
On 2026-07-13		 0.00 62.93
MTD 64.84
On 2026-07-17		 60.20
On 2026-07-01		 2.74 4.54 63.39
On 2026-07-07		 60.60
On 2026-07-08		 -4.40 62.45
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

63.14 -0.87 -1.36 12,728,408