USB: US Bancorp

As of Friday, June 12th, 2026

$ 58.94

+1.31 +2.27%

Open: 58.32
High: 59.29
Low: 58.08
Volume: 8,895,098
Previous Close on Thursday, June 11th, 2026

$ 57.63

+0.82 +1.44%

Open: 56.89
High: 57.68
Low: 56.40
Volume: 10,103,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 58.32 59.29 58.08 58.94 8,895,098 +1.31 +2.27
2026-06-11 56.89 57.68 56.40 57.63 10,103,594 +0.82 +1.44
2026-06-10 56.06 57.65 55.80 56.81 12,512,557 +0.79 +1.41
2026-06-09 55.72 56.46 55.37 56.02 11,613,269 +0.67 +1.21
2026-06-08 55.59 56.11 55.18 55.35 7,004,167 -0.34 -0.61
2026-06-05 55.52 55.96 55.29 55.69 6,500,167 +0.23 +0.41
2026-06-04 53.78 55.55 53.37 55.46 8,624,928 +2.32 +4.37
2026-06-03 54.27 54.40 53.12 53.14 7,884,951 -1.46 -2.67
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 59.29
On 2026-06-12		 55.18
On 2026-06-08		 3.25 5.84 56.11
On 2026-06-08		 56.11
On 2026-06-08		 0.00 56.95
10D 59.29
On 2026-06-12		 53.12
On 2026-06-03		 4.09 7.46 54.73
On 2026-06-02		 53.12
On 2026-06-03		 -2.93 55.72
20D 59.29
On 2026-06-12		 52.33
On 2026-05-15		 5.52 10.33 55.49
On 2026-05-26		 53.12
On 2026-06-03		 -4.27 55.01
WTD 59.29
On 2026-06-12		 55.18
On 2026-06-08		 3.25 5.84 56.11
On 2026-06-08		 56.11
On 2026-06-08		 0.00 56.95
MTD 59.29
On 2026-06-12		 53.12
On 2026-06-03		 4.09 7.46 54.73
On 2026-06-02		 53.12
On 2026-06-03		 -2.93 55.72
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
GD

General Dynamics

360.22 +1.36 +0.38 986,823
ACLS

Axcelis Technologies Inc.

180.12 +6.55 +3.77 63,805
PPC

Pilgrim's Pride Corporation

30.07 +0.41 +1.38 1,111,655
OUT

Outfront Media Inc.

31.34 +0.73 +2.38 2,063,172
USB

US Bancorp

58.94 +1.31 +2.27 8,895,098