|
 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 | | 2005-09-26 | 4,552,600 | 29.30 | 29.30 | 28.83 | 28.86 | 00:00:00 | | 2005-09-27 | 2,770,900 | 28.95 | 29.06 | 28.75 | 28.84 | 00:00:00 | | 2005-09-28 | 4,894,600 | 28.60 | 28.90 | 28.17 | 28.30 | 00:00:00 | | 2005-09-29 | 5,102,800 | 28.17 | 28.40 | 27.94 | 28.33 | 00:00:00 | | 2005-09-30 | 4,363,600 | 28.34 | 28.35 | 27.92 | 28.08 | 00:00:00 | | 2005-10-03 | 4,410,400 | 28.08 | 28.10 | 27.81 | 27.87 | 00:00:00 | | 2005-10-04 | 3,959,000 | 27.98 | 28.06 | 27.51 | 27.57 | 00:00:00 | | 2005-10-05 | 5,362,600 | 27.47 | 27.96 | 27.47 | 27.70 | 00:00:00 | | 2005-10-06 | 4,472,100 | 27.75 | 28.01 | 27.67 | 27.86 | 00:00:00 | | 2005-10-07 | 3,408,200 | 28.00 | 28.06 | 27.85 | 27.88 | 00:00:00 | | 2005-10-10 | 2,791,000 | 27.91 | 27.95 | 27.58 | 27.65 | 00:00:00 | | 2005-10-11 | 4,132,200 | 27.61 | 27.95 | 27.59 | 27.65 | 00:00:00 | | 2005-10-12 | 4,269,700 | 27.65 | 27.98 | 27.58 | 27.75 | 00:00:00 | | 2005-10-13 | 4,787,900 | 27.50 | 28.24 | 27.50 | 28.06 | 00:00:00 | | 2005-10-14 | 4,232,600 | 28.12 | 28.24 | 27.87 | 27.96 | 00:00:00 | | 2005-10-17 | 6,163,900 | 27.97 | 27.98 | 27.32 | 27.67 | 00:00:00 | | 2005-10-18 | 5,006,700 | 28.00 | 28.09 | 27.61 | 27.62 | 00:00:00 | | 2005-10-19 | 4,647,000 | 27.75 | 28.74 | 27.65 | 28.72 | 00:00:00 | | 2005-10-20 | 4,298,200 | 28.60 | 28.93 | 28.21 | 28.37 | 00:00:00 | | 2005-10-21 | 5,247,500 | 28.70 | 29.00 | 28.50 | 28.93 | 00:00:00 | | 2005-10-24 | 3,649,600 | 29.00 | 29.15 | 28.73 | 29.06 | 00:00:00 | | 2005-10-25 | 4,232,500 | 28.90 | 29.08 | 28.82 | 28.98 | 00:00:00 | | 2005-10-26 | 4,568,200 | 28.99 | 29.40 | 28.95 | 29.20 | 00:00:00 | | 2005-10-27 | 4,203,200 | 28.98 | 29.33 | 28.88 | 28.88 | 00:00:00 | | 2005-10-28 | 4,339,800 | 29.10 | 29.62 | 29.02 | 29.57 | 00:00:00 | | 2005-10-31 | 5,206,000 | 29.59 | 29.82 | 29.57 | 29.58 | 00:00:00 | | 2005-11-01 | 4,781,100 | 29.45 | 29.59 | 29.14 | 29.36 | 00:00:00 | | 2005-11-02 | 4,851,700 | 29.25 | 29.60 | 29.15 | 29.15 | 00:00:00 | | 2005-11-03 | 7,346,100 | 29.34 | 29.40 | 28.64 | 28.80 | 00:00:00 | | 2005-11-04 | 6,182,800 | 28.90 | 28.90 | 28.54 | 28.69 | 00:00:00 | | 2005-11-07 | 4,583,300 | 28.89 | 29.30 | 28.85 | 29.09 | 00:00:00 | | 2005-11-08 | 3,662,600 | 29.09 | 29.37 | 28.97 | 29.20 | 00:00:00 | | 2005-11-09 | 4,662,400 | 29.20 | 29.69 | 29.17 | 29.63 | 00:00:00 | | 2005-11-10 | 5,384,200 | 29.66 | 30.20 | 29.60 | 30.19 | 00:00:00 | | 2005-11-11 | 3,321,600 | 30.00 | 30.43 | 29.99 | 30.37 | 00:00:00 | | 2005-11-14 | 3,754,300 | 30.17 | 30.24 | 29.99 | 30.05 | 00:00:00 | | 2005-11-15 | 3,648,600 | 30.12 | 30.25 | 29.82 | 29.99 | 00:00:00 | | 2005-11-16 | 2,603,900 | 30.15 | 30.15 | 29.63 | 29.76 | 00:00:00 | | 2005-11-17 | 2,755,900 | 29.72 | 30.03 | 29.59 | 29.97 | 00:00:00 | | 2005-11-18 | 4,970,700 | 30.45 | 30.46 | 29.87 | 30.00 | 00:00:00 | | 2005-11-21 | 5,716,000 | 30.04 | 30.37 | 30.00 | 30.30 | 00:00:00 | | 2005-11-22 | 6,017,500 | 30.20 | 30.79 | 30.00 | 30.61 | 00:00:00 | | 2005-11-23 | 3,027,200 | 30.50 | 30.90 | 30.42 | 30.60 | 00:00:00 | | 2005-11-25 | 1,227,600 | 30.80 | 30.85 | 30.40 | 30.72 | 00:00:00 | | 2005-11-28 | 3,064,600 | 30.89 | 30.99 | 30.60 | 30.78 | 00:00:00 | | 2005-11-29 | 3,881,700 | 30.96 | 31.04 | 30.80 | 30.89 | 00:00:00 | | 2005-11-30 | 4,506,800 | 30.85 | 30.93 | 30.17 | 30.28 | 00:00:00 | | 2005-12-01 | 3,547,500 | 30.54 | 30.54 | 30.19 | 30.31 | 00:00:00 | | 2005-12-02 | 2,668,400 | 30.22 | 30.57 | 30.09 | 30.48 | 00:00:00 | | 2005-12-05 | 3,936,900 | 30.48 | 30.78 | 30.37 | 30.71 | 00:00:00 | | 2005-12-06 | 10,246,200 | 30.71 | 30.80 | 30.51 | 30.54 | 00:00:00 | | 2005-12-07 | 4,952,200 | 30.37 | 30.45 | 29.88 | 30.08 | 00:00:00 | | 2005-12-08 | 4,360,900 | 30.03 | 30.22 | 29.77 | 29.97 | 00:00:00 | | 2005-12-09 | 3,629,100 | 29.98 | 30.25 | 29.74 | 30.14 | 00:00:00 | | 2005-12-12 | 2,390,300 | 30.14 | 30.20 | 29.76 | 29.92 | 00:00:00 | | 2005-12-13 | 6,540,400 | 30.28 | 30.90 | 30.14 | 30.56 | 00:00:00 | | 2005-12-14 | 3,976,800 | 30.47 | 30.80 | 30.42 | 30.66 | 00:00:00 | | 2005-12-15 | 3,748,600 | 30.76 | 30.86 | 30.48 | 30.78 | 00:00:00 | | 2005-12-16 | 5,904,300 | 30.95 | 31.05 | 30.76 | 30.92 | 00:00:00 | | 2005-12-19 | 4,597,400 | 30.60 | 30.80 | 30.36 | 30.38 | 00:00:00 | | 2005-12-20 | 3,001,000 | 30.34 | 30.49 | 30.13 | 30.42 | 00:00:00 | | 2005-12-21 | 3,289,900 | 30.00 | 30.89 | 30.00 | 30.55 | 00:00:00 | | 2005-12-22 | 4,702,800 | 30.64 | 30.91 | 30.49 | 30.89 | 00:00:00 | | 2005-12-23 | 2,701,000 | 31.21 | 31.21 | 30.86 | 30.90 | 00:00:00 | | 2005-12-27 | 3,148,600 | 30.96 | 31.14 | 30.85 | 30.88 | 00:00:00 | | 2005-12-28 | 3,386,300 | 30.56 | 30.75 | 30.21 | 30.32 | 00:00:00 | | 2005-12-29 | 2,489,800 | 30.35 | 30.48 | 30.09 | 30.13 | 00:00:00 | | 2005-12-30 | 3,083,300 | 30.02 | 30.11 | 29.75 | 29.89 | 00:00:00 | | 2006-01-03 | 9,436,800 | 30.05 | 30.33 | 29.72 | 30.28 | 00:00:00 | | 2006-01-04 | 5,626,000 | 30.32 | 30.69 | 30.28 | 30.39 | 00:00:00 | | 2006-01-05 | 4,627,700 | 30.33 | 30.70 | 30.32 | 30.54 | 00:00:00 | | 2006-01-06 | 4,326,900 | 30.75 | 30.85 | 30.38 | 30.78 | 00:00:00 | | 2006-01-09 | 3,783,100 | 30.72 | 30.95 | 30.61 | 30.79 | 00:00:00 | | 2006-01-10 | 3,467,200 | 30.70 | 30.72 | 30.39 | 30.65 | 00:00:00 | | 2006-01-11 | 3,789,700 | 30.63 | 30.69 | 30.35 | 30.52 | 00:00:00 | | 2006-01-12 | 4,624,300 | 30.52 | 30.52 | 30.25 | 30.39 | 00:00:00 | | 2006-01-13 | 3,281,200 | 30.55 | 30.66 | 30.35 | 30.59 | 00:00:00 | | 2006-01-17 | 5,695,500 | 30.00 | 30.50 | 29.93 | 30.03 | 00:00:00 | | 2006-01-18 | 4,623,700 | 30.03 | 30.20 | 29.70 | 29.93 | 00:00:00 | | 2006-01-19 | 10,610,400 | 29.97 | 30.01 | 29.60 | 29.64 | 00:00:00 | | 2006-01-20 | 10,407,700 | 29.60 | 29.61 | 29.01 | 29.03 | 00:00:00 | | 2006-01-23 | 5,661,000 | 29.10 | 29.26 | 28.99 | 29.16 | 00:00:00 | | 2006-01-24 | 5,537,200 | 29.32 | 29.44 | 29.06 | 29.18 | 00:00:00 | | 2006-01-25 | 4,552,800 | 29.20 | 29.29 | 29.10 | 29.17 | 00:00:00 | | 2006-01-26 | 5,936,800 | 29.74 | 30.07 | 29.38 | 29.61 | 00:00:00 | | 2006-01-27 | 4,220,100 | 29.63 | 29.89 | 29.50 | 29.77 | 00:00:00 | | 2006-01-30 | 4,398,000 | 29.75 | 29.81 | 29.50 | 29.69 | 00:00:00 | | 2006-01-31 | 5,869,800 | 29.67 | 29.97 | 29.58 | 29.91 | 00:00:00 | | 2006-02-01 | 5,365,200 | 29.82 | 29.92 | 29.65 | 29.83 | 00:00:00 | | 2006-02-02 | 3,759,200 | 29.80 | 29.80 | 29.37 | 29.52 | 00:00:00 | | 2006-02-03 | 4,754,200 | 29.26 | 29.63 | 29.16 | 29.30 | 00:00:00 | | 2006-02-06 | 3,297,600 | 29.30 | 29.48 | 29.27 | 29.41 | 00:00:00 | | 2006-02-07 | 4,690,400 | 29.27 | 29.45 | 29.20 | 29.35 | 00:00:00 | | 2006-02-08 | 3,206,800 | 29.28 | 29.65 | 29.25 | 29.57 | 00:00:00 | | 2006-02-09 | 3,481,800 | 29.57 | 29.86 | 29.45 | 29.62 | 00:00:00 | | 2006-02-10 | 4,483,800 | 29.45 | 30.00 | 29.40 | 29.96 | 00:00:00 | | 2006-02-13 | 2,971,800 | 29.87 | 29.98 | 29.81 | 29.94 | 00:00:00 | | 2006-02-14 | 5,473,200 | 29.97 | 30.42 | 29.88 | 30.18 | 00:00:00 | | 2006-02-15 | 4,328,600 | 30.06 | 30.46 | 30.02 | 30.32 | 00:00:00 | | 2006-02-16 | 5,581,500 | 30.18 | 30.48 | 30.14 | 30.45 | 00:00:00 | | 2006-02-17 | 4,061,900 | 30.31 | 30.53 | 30.31 | 30.47 | 00:00:00 | | 2006-02-21 | 3,852,100 | 30.47 | 30.55 | 30.17 | 30.22 | 00:00:00 | | 2006-02-22 | 6,307,400 | 30.25 | 30.98 | 30.23 | 30.79 | 00:00:00 | | 2006-02-23 | 4,327,400 | 30.83 | 31.00 | 30.56 | 30.92 | 00:00:00 | | 2006-02-24 | 2,856,900 | 30.89 | 31.00 | 30.87 | 30.93 | 00:00:00 | | 2006-02-27 | 5,084,500 | 30.89 | 31.27 | 30.89 | 31.12 | 00:00:00 | | 2006-02-28 | 4,372,400 | 30.97 | 31.05 | 30.75 | 30.91 | 00:00:00 | | 2006-03-01 | 3,568,100 | 30.90 | 31.21 | 30.86 | 31.05 | 00:00:00 | | 2006-03-02 | 3,604,700 | 30.86 | 30.91 | 30.50 | 30.70 | 00:00:00 | | 2006-03-03 | 3,990,400 | 30.52 | 30.82 | 30.38 | 30.40 | 00:00:00 | | 2006-03-06 | 4,331,500 | 30.46 | 30.49 | 30.20 | 30.33 | 00:00:00 | | 2006-03-07 | 3,258,600 | 30.33 | 30.58 | 30.23 | 30.49 | 00:00:00 | | 2006-03-08 | 4,236,800 | 30.37 | 30.65 | 30.30 | 30.56 | 00:00:00 | | 2006-03-09 | 3,386,000 | 30.65 | 30.76 | 30.42 | 30.44 | 00:00:00 | | 2006-03-10 | 2,302,700 | 30.44 | 30.70 | 30.42 | 30.68 | 00:00:00 | | 2006-03-13 | 4,159,700 | 30.68 | 30.82 | 30.42 | 30.46 | 00:00:00 | | 2006-03-14 | 4,991,800 | 30.41 | 30.88 | 30.40 | 30.86 | 00:00:00 | | 2006-03-15 | 5,177,200 | 30.79 | 31.15 | 30.70 | 31.02 | 00:00:00 | | 2006-03-16 | 3,943,400 | 31.06 | 31.30 | 31.06 | 31.09 | 00:00:00 | | 2006-03-17 | 7,155,900 | 31.27 | 31.31 | 31.04 | 31.16 | 00:00:00 | | 2006-03-20 | 3,885,900 | 31.08 | 31.25 | 31.03 | 31.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
