USB: US Bancorp

As of Friday, September 12th, 2025

$ 49.13

-0.19 -0.39%

Open: 49.35
High: 49.38
Low: 48.80
Volume: 8,015,928
Previous Close on Thursday, September 11th, 2025

$ 49.32

+0.12 +0.24%

Open: 49.30
High: 49.54
Low: 49.05
Volume: 8,618,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 49.35 49.38 48.80 49.13 8,015,928 -0.19 -0.39
2025-09-11 49.30 49.54 49.05 49.32 8,618,169 +0.12 +0.24
2025-09-10 49.51 49.74 48.93 49.20 9,567,742 -0.17 -0.34
2025-09-09 48.66 49.99 48.56 49.37 17,260,268 +0.72 +1.48
2025-09-08 48.84 48.84 48.03 48.65 8,542,626 -0.15 -0.31
2025-09-05 49.35 49.49 48.36 48.80 7,999,884 -0.37 -0.75
2025-09-04 48.76 49.20 48.42 49.17 5,550,696 +0.63 +1.30
2025-09-03 48.48 48.94 48.02 48.54 8,138,392 +0.02 +0.04
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 49.99
On 2025-09-09		 48.03
On 2025-09-08		 0.33 0.68 49.99
On 2025-09-09		 48.80
On 2025-09-12		 -2.38 49.13
10D 49.99
On 2025-09-09		 47.95
On 2025-09-02		 0.46 0.95 49.49
On 2025-09-05		 48.03
On 2025-09-08		 -2.95 48.95
20D 49.99
On 2025-09-09		 45.72
On 2025-08-18		 2.30 4.91 49.49
On 2025-09-05		 48.03
On 2025-09-08		 -2.95 48.14
WTD 49.99
On 2025-09-09		 48.03
On 2025-09-08		 0.33 0.68 49.99
On 2025-09-09		 48.80
On 2025-09-12		 -2.38 49.13
MTD 49.99
On 2025-09-09		 47.95
On 2025-09-02		 0.30 0.61 49.49
On 2025-09-05		 48.03
On 2025-09-08		 -2.95 48.97
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

57.32 -2.63 -4.39 1,557,492
CL

Colgate-Palmolive Co.

83.28 -0.78 -0.93 2,947,854
ACLS

Axcelis Technologies Inc.

85.55 -0.81 -0.94 274,178
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

240.45 -0.61 -0.25 6,336
USB

US Bancorp

49.13 -0.19 -0.39 8,015,928