USB: US Bancorp

As of Wednesday, April 29th, 2026

$ 56.17

-0.04 -0.07%

Open: 56.21
High: 56.46
Low: 55.49
Volume: 9,254,294
Previous Close on Tuesday, April 28th, 2026

$ 56.21

+0.24 +0.43%

Open: 56.60
High: 56.85
Low: 56.09
Volume: 7,105,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 56.21 56.46 55.49 56.17 9,254,294 -0.04 -0.07
2026-04-28 56.60 56.85 56.09 56.21 7,105,547 +0.24 +0.43
2026-04-27 55.63 56.42 55.56 55.97 6,682,705 +0.39 +0.70
2026-04-24 56.75 56.77 55.40 55.58 6,001,153 -1.05 -1.85
2026-04-23 56.86 57.24 56.09 56.63 6,048,763 +0.03 +0.05
2026-04-22 57.05 57.31 56.47 56.60 8,509,739 -0.24 -0.42
2026-04-21 57.10 58.05 56.70 56.84 8,936,193 -0.16 -0.28
2026-04-20 56.47 57.50 56.47 57.00 8,286,281 +0.07 +0.12
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 57.24
On 2026-04-23		 55.40
On 2026-04-24		 -0.43 -0.76 57.24
On 2026-04-23		 55.40
On 2026-04-24		 -3.21 56.11
10D 58.05
On 2026-04-21		 55.15
On 2026-04-16		 -0.20 -0.35 58.05
On 2026-04-21		 55.40
On 2026-04-24		 -4.57 56.34
20D 58.05
On 2026-04-21		 51.60
On 2026-04-02		 4.16 8.00 58.05
On 2026-04-21		 55.40
On 2026-04-24		 -4.57 55.63
WTD 56.85
On 2026-04-28		 55.49
On 2026-04-29		 0.59 1.06 56.85
On 2026-04-28		 55.49
On 2026-04-29		 -2.40 56.12
MTD 58.05
On 2026-04-21		 51.60
On 2026-04-02		 4.16 8.00 58.05
On 2026-04-21		 55.40
On 2026-04-24		 -4.57 55.63
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.22 -0.25 -1.16 1,958,360
USB

US Bancorp

56.17 -0.04 -0.07 9,254,294