USB: US Bancorp

As of Friday, April 19th, 2024

$ 40.45

+1.01 +2.56%

Open: 39.46
High: 40.46
Low: 39.41
Volume: 12,044,016
Previous Close on Thursday, April 18th, 2024

$ 39.44

-0.08 -0.20%

Open: 39.41
High: 40.15
Low: 39.19
Volume: 9,877,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 39.46 40.46 39.41 40.45 12,044,016 +1.01 +2.56
2024-04-18 39.41 40.15 39.19 39.44 9,877,387 -0.08 -0.20
2024-04-17 39.50 39.97 38.79 39.52 14,006,366 -1.48 -3.61
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
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		 38.79
On 2024-04-17		 -1.13 -2.72 42.84
On 2024-04-15		 38.79
On 2024-04-17		 -9.44 40.37
10D 44.02
On 2024-04-09		 38.79
On 2024-04-17		 -2.58 -6.00 44.02
On 2024-04-09		 38.79
On 2024-04-17		 -11.88 41.50
20D 45.04
On 2024-03-22		 38.79
On 2024-04-17		 -4.00 -9.00 45.04
On 2024-03-22		 38.79
On 2024-04-17		 -13.88 42.53
WTD 42.84
On 2024-04-15		 38.79
On 2024-04-17		 -1.13 -2.72 42.84
On 2024-04-15		 38.79
On 2024-04-17		 -9.44 40.37
MTD 44.75
On 2024-04-01		 38.79
On 2024-04-17		 -4.25 -9.51 44.75
On 2024-04-01		 38.79
On 2024-04-17		 -13.32 42.09
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

40.45 +1.01 +2.56 12,044,016