USB: US Bancorp

As of Thursday, April 18th, 2024

$ 39.44

-1.56 -3.80%

Open: 39.41
High: 40.15
Low: 39.19
Volume: 9,877,389
Previous Close on Tuesday, April 16th, 2024

$ 41.00

-0.44 -1.06%

Open: 41.25
High: 41.27
Low: 40.39
Volume: 9,431,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 39.41 40.15 39.19 39.44 9,877,387 -1.56 -3.80
2024-04-16 41.25 41.27 40.39 41.00 9,431,671 -0.44 -1.06
2024-04-15 42.06 42.84 41.10 41.44 10,232,763 -0.14 -0.34
2024-04-12 41.21 41.73 41.18 41.58 6,741,942 -0.34 -0.81
2024-04-11 42.20 42.20 41.21 41.92 6,781,433 -0.11 -0.26
2024-04-10 43.01 43.04 41.87 42.03 7,517,782 -1.91 -4.35
2024-04-09 43.82 44.02 43.41 43.94 5,701,775 +0.22 +0.50
2024-04-08 43.29 44.01 43.06 43.72 6,107,229 +0.69 +1.60
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 42.84
On 2024-04-15		 39.19
On 2024-04-18		 -2.59 -6.16 42.84
On 2024-04-15		 39.19
On 2024-04-18		 -8.51 41.08
10D 44.03
On 2024-04-04		 39.19
On 2024-04-18		 -3.67 -8.51 44.03
On 2024-04-04		 39.19
On 2024-04-18		 -10.99 42.10
20D 45.04
On 2024-03-22		 39.19
On 2024-04-18		 -2.78 -6.58 45.04
On 2024-03-22		 39.19
On 2024-04-18		 -12.99 42.93
WTD 42.84
On 2024-04-15		 39.19
On 2024-04-18		 -2.14 -5.15 42.84
On 2024-04-15		 39.19
On 2024-04-18		 -8.51 40.63
MTD 44.75
On 2024-04-01		 39.19
On 2024-04-18		 -5.26 -11.77 44.75
On 2024-04-01		 39.19
On 2024-04-18		 -12.42 42.41
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

39.44 -1.56 -3.80 9,877,389