USB: US Bancorp

As of Friday, June 13th, 2025

$ 42.99

-1.17 -2.65%

Open: 43.70
High: 43.81
Low: 42.85
Volume: 9,466,195
Previous Close on Thursday, June 12th, 2025

$ 44.16

-0.04 -0.09%

Open: 44.01
High: 44.17
Low: 43.60
Volume: 9,552,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 43.70 43.81 42.85 42.99 9,466,195 -1.17 -2.65
2025-06-12 44.01 44.17 43.60 44.16 9,552,590 -0.04 -0.09
2025-06-11 45.08 45.11 44.13 44.20 12,961,246 -1.04 -2.30
2025-06-10 44.99 45.41 44.82 45.24 5,752,301 +0.37 +0.82
2025-06-09 45.00 45.25 44.76 44.87 5,602,889 +0.10 +0.22
2025-06-06 44.41 44.83 44.26 44.77 7,647,678 +1.09 +2.50
2025-06-05 44.15 44.15 43.49 43.68 6,078,952 -0.22 -0.50
2025-06-04 44.48 44.73 43.86 43.90 6,974,374 -0.48 -1.08
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 45.41
On 2025-06-10		 42.85
On 2025-06-13		 -1.78 -3.98 45.41
On 2025-06-10		 42.85
On 2025-06-13		 -5.63 44.29
10D 45.41
On 2025-06-10		 42.78
On 2025-06-02		 -0.60 -1.38 45.41
On 2025-06-10		 42.85
On 2025-06-13		 -5.63 44.18
20D 45.41
On 2025-06-10		 42.21
On 2025-05-23		 -1.59 -3.57 45.00
On 2025-05-16		 42.21
On 2025-05-23		 -6.19 43.96
WTD 45.41
On 2025-06-10		 42.85
On 2025-06-13		 -1.78 -3.98 45.41
On 2025-06-10		 42.85
On 2025-06-13		 -5.63 44.29
MTD 45.41
On 2025-06-10		 42.78
On 2025-06-02		 -0.60 -1.38 45.41
On 2025-06-10		 42.85
On 2025-06-13		 -5.63 44.18
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

35.76 +1.17 +3.38 7,998,141
WWD

Woodward Inc.

232.06 -2.89 -1.23 486,375
CPB

Campbell Soup Company

32.79 -0.53 -1.59 4,831,155
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

216.41 -2.84 -1.30 6,791
USB

US Bancorp

42.99 -1.17 -2.65 9,466,195