USB: US Bancorp
$ 62.82 |
|
-1.61 -2.50% |
|
| Open: | 64.01 |
| High: | 64.29 |
| Low: | 62.61 |
| Volume: | 7,956,339 |
$ 64.43
+0.94 +1.48%
| Open: | 63.66 |
| High: | 64.46 |
| Low: | 63.45 |
| Volume: | 7,626,076 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-29 | 64.01 | 64.29 | 62.61 | 62.82 | 7,956,254 | -1.61 | -2.50 |
| 2026-07-28 | 63.66 | 64.46 | 63.45 | 64.43 | 7,626,076 | +0.94 | +1.48 |
| 2026-07-27 | 64.10 | 64.67 | 63.22 | 63.49 | 6,286,187 | -0.48 | -0.75 |
| 2026-07-24 | 63.38 | 64.13 | 63.36 | 63.97 | 7,094,359 | +0.64 | +1.01 |
| 2026-07-23 | 63.73 | 63.94 | 62.87 | 63.33 | 7,197,879 | -1.14 | -1.77 |
| 2026-07-22 | 63.85 | 64.52 | 63.45 | 64.47 | 9,685,659 | +0.76 | +1.19 |
| 2026-07-21 | 63.10 | 63.75 | 62.64 | 63.71 | 8,624,195 | +0.57 | +0.90 |
| 2026-07-20 | 63.72 | 63.97 | 62.97 | 63.14 | 11,134,803 | 0.00 | 0.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 64.67 On 2026-07-27 |
62.61 On 2026-07-29 |
-1.65 | -2.56 | 64.67 On 2026-07-27 |
62.61 On 2026-07-29 |
-3.20 | 63.61 |
| 10D | 64.84 On 2026-07-17 |
62.40 On 2026-07-16 |
-0.19 | -0.30 | 64.84 On 2026-07-17 |
62.61 On 2026-07-29 |
-3.45 | 63.65 |
| 20D | 64.84 On 2026-07-17 |
60.20 On 2026-07-01 |
2.42 | 4.01 | 63.39 On 2026-07-07 |
60.60 On 2026-07-08 |
-4.40 | 62.94 |
| WTD | 64.67 On 2026-07-27 |
62.61 On 2026-07-29 |
-1.15 | -1.80 | 64.67 On 2026-07-27 |
62.61 On 2026-07-29 |
-3.20 | 63.58 |
| MTD | 64.84 On 2026-07-17 |
60.20 On 2026-07-01 |
2.42 | 4.01 | 63.39 On 2026-07-07 |
60.60 On 2026-07-08 |
-4.40 | 62.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,594.14 | -1,153.18 | -2.19 | 520,199,451 |
|
DJTA
Dow Jones Transportation Average |
21,461.86 | -427.21 | -1.95 | 68,695,669 |
|
SPX
S&P 500 Index |
7,316.15 | -112.63 | -1.52 | |
|
OEX
S&P 100 Index |
3,587.48 | -58.02 | -1.59 | |
|
NDX
NASDAQ 100 Index |
27,192.31 | -570.83 | -2.06 | |
|
NYA
NYSE Composite Index |
23,944.97 | -284.70 | -1.18 | |
|
XAX
NYSE AMEX Composite Index |
8,383.95 | +98.89 | +1.19 | |
|
RUI
RUSSELL 1000 Index |
3,986.79 | -61.47 | -1.52 | |
|
RUT
Russell 2000 Index |
2,906.31 | -47.49 | -1.61 | |
|
RUA
Russell 3000 Index |
4,165.04 | -64.38 | -1.52 | |
|
VIX
CBOE Volatility Index |
20.49 | +2.21 | +12.09 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.07 | +0.72 | +3.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.01 | +1.16 | +5.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.41 | +1.52 | +7.64 |