|
 U.S. Bancorp Comm - [Ticker: USB] |     | | Last Trade | 54.58 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.20 (+0.36%) | Open | 54.58 | | High | 54.74 | Low | 54.26 | | Volume | 3,515,663 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 54.57 x 1,500 - 54.58 x 1,600 | | Former Close | 54.38 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | USB quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,063,000 | 28.72 | 29.00 | 28.66 | 28.91 | 00:00:00 | | 2005-04-07 | 2,877,200 | 28.72 | 28.99 | 28.60 | 28.82 | 00:00:00 | | 2005-04-08 | 2,986,000 | 28.83 | 28.90 | 28.35 | 28.38 | 00:00:00 | | 2005-04-11 | 3,355,200 | 28.50 | 28.53 | 28.29 | 28.41 | 00:00:00 | | 2005-04-12 | 3,277,400 | 28.35 | 28.99 | 28.25 | 28.87 | 00:00:00 | | 2005-04-13 | 5,496,700 | 28.88 | 29.05 | 28.51 | 28.60 | 00:00:00 | | 2005-04-14 | 5,492,700 | 28.60 | 28.60 | 28.07 | 28.07 | 00:00:00 | | 2005-04-15 | 5,523,700 | 28.11 | 28.35 | 27.91 | 27.97 | 00:00:00 | | 2005-04-18 | 3,532,800 | 28.18 | 28.41 | 28.01 | 28.27 | 00:00:00 | | 2005-04-19 | 5,215,400 | 28.65 | 28.75 | 27.92 | 27.92 | 00:00:00 | | 2005-04-20 | 11,873,800 | 27.74 | 27.76 | 27.11 | 27.16 | 00:00:00 | | 2005-04-21 | 9,028,600 | 27.25 | 27.35 | 26.80 | 27.28 | 00:00:00 | | 2005-04-22 | 7,097,300 | 27.20 | 27.35 | 26.97 | 27.20 | 00:00:00 | | 2005-04-25 | 6,250,200 | 27.32 | 27.71 | 27.25 | 27.63 | 00:00:00 | | 2005-04-26 | 5,420,400 | 27.64 | 27.83 | 27.54 | 27.58 | 00:00:00 | | 2005-04-27 | 5,988,800 | 27.58 | 27.99 | 27.42 | 27.90 | 00:00:00 | | 2005-04-28 | 4,645,800 | 27.85 | 27.95 | 27.48 | 27.48 | 00:00:00 | | 2005-04-29 | 6,197,300 | 27.55 | 27.97 | 27.38 | 27.90 | 00:00:00 | | 2005-05-02 | 3,822,200 | 28.07 | 28.47 | 28.02 | 28.47 | 00:00:00 | | 2005-05-03 | 4,442,000 | 28.48 | 28.73 | 28.26 | 28.42 | 00:00:00 | | 2005-05-04 | 5,780,600 | 28.75 | 29.01 | 28.29 | 28.98 | 00:00:00 | | 2005-05-05 | 3,675,900 | 28.97 | 29.05 | 28.51 | 28.75 | 00:00:00 | | 2005-05-06 | 3,026,300 | 28.87 | 28.87 | 28.39 | 28.42 | 00:00:00 | | 2005-05-09 | 3,321,100 | 28.42 | 28.66 | 28.42 | 28.60 | 00:00:00 | | 2005-05-10 | 2,676,700 | 28.40 | 28.51 | 28.19 | 28.39 | 00:00:00 | | 2005-05-11 | 2,830,300 | 28.43 | 28.59 | 28.18 | 28.57 | 00:00:00 | | 2005-05-12 | 2,642,000 | 28.75 | 28.83 | 28.32 | 28.34 | 00:00:00 | | 2005-05-13 | 4,045,300 | 28.15 | 28.66 | 27.97 | 28.27 | 00:00:00 | | 2005-05-16 | 3,741,700 | 28.40 | 28.90 | 28.35 | 28.84 | 00:00:00 | | 2005-05-17 | 3,246,300 | 28.70 | 29.07 | 28.62 | 29.01 | 00:00:00 | | 2005-05-18 | 5,474,600 | 29.15 | 29.90 | 29.15 | 29.76 | 00:00:00 | | 2005-05-19 | 3,937,400 | 29.80 | 29.80 | 29.36 | 29.74 | 00:00:00 | | 2005-05-20 | 3,596,500 | 29.80 | 29.81 | 29.49 | 29.75 | 00:00:00 | | 2005-05-23 | 2,917,000 | 29.50 | 29.73 | 29.26 | 29.61 | 00:00:00 | | 2005-05-24 | 2,788,600 | 29.62 | 29.64 | 29.28 | 29.37 | 00:00:00 | | 2005-05-25 | 2,587,400 | 29.21 | 29.41 | 29.14 | 29.34 | 00:00:00 | | 2005-05-26 | 1,749,500 | 29.49 | 29.50 | 29.35 | 29.45 | 00:00:00 | | 2005-05-27 | 2,149,700 | 29.40 | 29.60 | 29.38 | 29.53 | 00:00:00 | | 2005-05-31 | 2,685,100 | 29.51 | 29.51 | 29.31 | 29.33 | 00:00:00 | | 2005-06-01 | 3,378,800 | 29.25 | 29.76 | 29.19 | 29.55 | 00:00:00 | | 2005-06-02 | 2,934,700 | 29.37 | 29.57 | 29.07 | 29.45 | 00:00:00 | | 2005-06-03 | 3,822,800 | 29.28 | 29.53 | 29.21 | 29.27 | 00:00:00 | | 2005-06-06 | 2,170,900 | 29.30 | 29.42 | 29.18 | 29.35 | 00:00:00 | | 2005-06-07 | 4,329,500 | 29.40 | 29.60 | 29.00 | 29.03 | 00:00:00 | | 2005-06-08 | 3,594,400 | 29.04 | 29.33 | 29.03 | 29.16 | 00:00:00 | | 2005-06-09 | 3,536,500 | 29.12 | 29.31 | 29.01 | 29.25 | 00:00:00 | | 2005-06-10 | 3,798,800 | 29.23 | 29.34 | 28.95 | 29.10 | 00:00:00 | | 2005-06-13 | 2,302,500 | 29.05 | 29.30 | 29.00 | 29.23 | 00:00:00 | | 2005-06-14 | 2,218,700 | 29.18 | 29.42 | 29.11 | 29.22 | 00:00:00 | | 2005-06-15 | 3,305,400 | 29.25 | 29.52 | 29.23 | 29.48 | 00:00:00 | | 2005-06-16 | 2,073,100 | 29.52 | 29.58 | 29.33 | 29.52 | 00:00:00 | | 2005-06-17 | 7,487,000 | 29.91 | 29.91 | 29.30 | 29.52 | 00:00:00 | | 2005-06-20 | 3,284,400 | 29.28 | 29.45 | 29.12 | 29.32 | 00:00:00 | | 2005-06-21 | 3,104,400 | 29.28 | 29.36 | 29.14 | 29.23 | 00:00:00 | | 2005-06-22 | 2,736,800 | 29.53 | 29.65 | 29.37 | 29.39 | 00:00:00 | | 2005-06-23 | 3,172,700 | 29.27 | 29.33 | 28.90 | 28.90 | 00:00:00 | | 2005-06-24 | 4,392,400 | 28.80 | 29.25 | 28.32 | 29.14 | 00:00:00 | | 2005-06-27 | 3,524,900 | 29.15 | 29.39 | 29.15 | 29.30 | 00:00:00 | | 2005-06-28 | 3,449,300 | 29.05 | 29.30 | 29.05 | 29.25 | 00:00:00 | | 2005-06-29 | 4,180,500 | 29.39 | 29.61 | 29.34 | 29.37 | 00:00:00 | | 2005-06-30 | 6,186,700 | 29.60 | 29.72 | 29.15 | 29.20 | 00:00:00 | | 2005-07-01 | 4,689,300 | 29.35 | 29.51 | 28.90 | 29.05 | 00:00:00 | | 2005-07-05 | 3,113,300 | 28.87 | 29.36 | 28.85 | 29.24 | 00:00:00 | | 2005-07-06 | 3,047,000 | 29.26 | 29.27 | 28.85 | 28.90 | 00:00:00 | | 2005-07-07 | 4,307,800 | 28.57 | 29.25 | 27.77 | 28.98 | 00:00:00 | | 2005-07-08 | 2,806,100 | 28.96 | 29.35 | 28.85 | 29.27 | 00:00:00 | | 2005-07-11 | 3,965,100 | 29.40 | 29.56 | 29.20 | 29.52 | 00:00:00 | | 2005-07-12 | 3,647,000 | 29.47 | 29.80 | 29.33 | 29.66 | 00:00:00 | | 2005-07-13 | 3,751,700 | 29.54 | 29.98 | 29.54 | 29.80 | 00:00:00 | | 2005-07-14 | 5,224,700 | 29.89 | 30.01 | 29.82 | 29.93 | 00:00:00 | | 2005-07-15 | 8,775,000 | 30.00 | 30.91 | 30.00 | 30.64 | 00:00:00 | | 2005-07-18 | 5,615,500 | 30.38 | 30.39 | 30.09 | 30.13 | 00:00:00 | | 2005-07-19 | 4,272,100 | 30.20 | 30.58 | 30.20 | 30.38 | 00:00:00 | | 2005-07-20 | 3,326,800 | 30.39 | 30.58 | 30.04 | 30.38 | 00:00:00 | | 2005-07-21 | 3,358,100 | 30.38 | 30.62 | 30.00 | 30.33 | 00:00:00 | | 2005-07-22 | 2,167,200 | 30.33 | 30.60 | 30.19 | 30.59 | 00:00:00 | | 2005-07-25 | 3,831,800 | 30.62 | 30.63 | 30.30 | 30.41 | 00:00:00 | | 2005-07-26 | 4,567,100 | 30.41 | 30.59 | 30.31 | 30.33 | 00:00:00 | | 2005-07-27 | 3,346,800 | 30.42 | 30.42 | 30.17 | 30.30 | 00:00:00 | | 2005-07-28 | 2,986,900 | 30.38 | 30.46 | 30.20 | 30.32 | 00:00:00 | | 2005-07-29 | 2,909,100 | 30.33 | 30.39 | 30.03 | 30.06 | 00:00:00 | | 2005-08-01 | 3,364,500 | 30.20 | 30.20 | 29.88 | 29.90 | 00:00:00 | | 2005-08-02 | 3,278,700 | 30.04 | 30.13 | 29.93 | 30.01 | 00:00:00 | | 2005-08-03 | 2,135,500 | 29.93 | 30.06 | 29.90 | 30.04 | 00:00:00 | | 2005-08-04 | 2,966,900 | 29.85 | 29.90 | 29.63 | 29.78 | 00:00:00 | | 2005-08-05 | 3,018,600 | 29.70 | 29.75 | 29.56 | 29.65 | 00:00:00 | | 2005-08-08 | 2,403,700 | 29.85 | 29.85 | 29.62 | 29.73 | 00:00:00 | | 2005-08-09 | 3,520,100 | 29.72 | 30.38 | 29.72 | 30.05 | 00:00:00 | | 2005-08-10 | 6,023,500 | 30.01 | 30.42 | 30.01 | 30.11 | 00:00:00 | | 2005-08-11 | 3,780,300 | 30.11 | 30.21 | 29.81 | 30.05 | 00:00:00 | | 2005-08-12 | 3,462,000 | 30.00 | 30.32 | 29.96 | 30.22 | 00:00:00 | | 2005-08-15 | 2,768,900 | 30.11 | 30.47 | 29.92 | 30.38 | 00:00:00 | | 2005-08-16 | 3,132,800 | 30.32 | 30.41 | 29.98 | 29.99 | 00:00:00 | | 2005-08-17 | 3,034,100 | 30.00 | 30.12 | 29.82 | 29.84 | 00:00:00 | | 2005-08-18 | 2,741,400 | 29.83 | 29.91 | 29.62 | 29.84 | 00:00:00 | | 2005-08-19 | 2,499,000 | 30.00 | 30.02 | 29.83 | 29.90 | 00:00:00 | | 2005-08-22 | 2,331,200 | 29.99 | 30.24 | 29.86 | 30.06 | 00:00:00 | | 2005-08-23 | 2,519,800 | 30.09 | 30.09 | 29.65 | 29.73 | 00:00:00 | | 2005-08-24 | 2,828,100 | 29.74 | 29.86 | 29.32 | 29.34 | 00:00:00 | | 2005-08-25 | 2,164,500 | 29.47 | 29.59 | 29.32 | 29.43 | 00:00:00 | | 2005-08-26 | 3,824,200 | 29.32 | 29.40 | 29.02 | 29.11 | 00:00:00 | | 2005-08-29 | 3,150,200 | 29.07 | 29.35 | 29.05 | 29.23 | 00:00:00 | | 2005-08-30 | 3,671,200 | 29.12 | 29.13 | 28.75 | 28.98 | 00:00:00 | | 2005-08-31 | 3,855,600 | 29.10 | 29.22 | 28.82 | 29.22 | 00:00:00 | | 2005-09-01 | 6,116,900 | 29.24 | 29.88 | 29.06 | 29.88 | 00:00:00 | | 2005-09-02 | 4,411,300 | 29.88 | 29.99 | 29.66 | 29.75 | 00:00:00 | | 2005-09-06 | 3,773,600 | 30.00 | 30.08 | 29.79 | 29.97 | 00:00:00 | | 2005-09-07 | 3,639,200 | 29.85 | 29.98 | 29.53 | 29.85 | 00:00:00 | | 2005-09-08 | 2,853,800 | 29.60 | 29.76 | 29.47 | 29.56 | 00:00:00 | | 2005-09-09 | 2,358,700 | 29.62 | 29.94 | 29.58 | 29.88 | 00:00:00 | | 2005-09-12 | 3,381,000 | 29.88 | 29.93 | 29.63 | 29.81 | 00:00:00 | | 2005-09-13 | 4,031,200 | 29.55 | 29.87 | 29.53 | 29.70 | 00:00:00 | | 2005-09-14 | 3,355,400 | 29.67 | 29.72 | 29.52 | 29.63 | 00:00:00 | | 2005-09-15 | 4,787,700 | 29.60 | 29.74 | 29.40 | 29.61 | 00:00:00 | | 2005-09-16 | 9,591,700 | 29.95 | 30.00 | 29.76 | 29.95 | 00:00:00 | | 2005-09-19 | 4,596,400 | 29.60 | 29.86 | 29.38 | 29.50 | 00:00:00 | | 2005-09-20 | 8,305,700 | 29.60 | 29.87 | 29.19 | 29.36 | 00:00:00 | | 2005-09-21 | 5,267,100 | 29.39 | 29.41 | 28.82 | 28.85 | 00:00:00 | | 2005-09-22 | 4,917,200 | 28.76 | 29.04 | 28.52 | 28.94 | 00:00:00 | | 2005-09-23 | 2,957,200 | 29.03 | 29.21 | 28.78 | 29.09 | 00:00:00 | | 2005-09-26 | 4,552,600 | 29.30 | 29.30 | 28.83 | 28.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
