|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,885,900 | 31.08 | 31.25 | 31.03 | 31.08 | 00:00:00 | | 2006-03-21 | 4,589,600 | 31.03 | 31.27 | 30.98 | 31.10 | 00:00:00 | | 2006-03-22 | 3,335,000 | 30.73 | 31.24 | 30.73 | 31.19 | 00:00:00 | | 2006-03-23 | 4,572,400 | 31.12 | 31.28 | 30.84 | 30.94 | 00:00:00 | | 2006-03-24 | 3,744,600 | 30.94 | 30.99 | 30.80 | 30.90 | 00:00:00 | | 2006-03-27 | 4,085,200 | 30.90 | 30.96 | 30.83 | 30.91 | 00:00:00 | | 2006-03-28 | 4,804,200 | 30.91 | 31.20 | 30.67 | 30.72 | 00:00:00 | | 2006-03-29 | 5,621,300 | 30.39 | 30.85 | 30.39 | 30.79 | 00:00:00 | | 2006-03-30 | 4,100,300 | 30.66 | 30.88 | 30.56 | 30.60 | 00:00:00 | | 2006-03-31 | 5,388,400 | 30.61 | 30.72 | 30.40 | 30.50 | 00:00:00 | | 2006-04-03 | 4,707,800 | 30.59 | 30.83 | 30.49 | 30.52 | 00:00:00 | | 2006-04-04 | 4,889,900 | 30.52 | 30.73 | 30.38 | 30.60 | 00:00:00 | | 2006-04-05 | 4,776,500 | 30.50 | 30.90 | 30.50 | 30.80 | 00:00:00 | | 2006-04-06 | 4,312,200 | 30.70 | 30.88 | 30.52 | 30.82 | 00:00:00 | | 2006-04-07 | 4,276,100 | 30.77 | 30.95 | 30.44 | 30.50 | 00:00:00 | | 2006-04-10 | 2,731,500 | 30.62 | 30.69 | 30.38 | 30.47 | 00:00:00 | | 2006-04-11 | 4,058,100 | 30.38 | 30.65 | 30.34 | 30.38 | 00:00:00 | | 2006-04-12 | 3,960,000 | 30.43 | 30.51 | 30.21 | 30.33 | 00:00:00 | | 2006-04-13 | 2,472,000 | 30.17 | 30.53 | 30.17 | 30.42 | 00:00:00 | | 2006-04-17 | 3,266,300 | 30.52 | 30.59 | 30.26 | 30.38 | 00:00:00 | | 2006-04-18 | 5,842,900 | 30.38 | 30.72 | 30.17 | 30.55 | 00:00:00 | | 2006-04-19 | 6,899,900 | 30.40 | 30.54 | 30.34 | 30.50 | 00:00:00 | | 2006-04-20 | 4,352,100 | 30.50 | 30.69 | 30.41 | 30.60 | 00:00:00 | | 2006-04-21 | 4,117,900 | 30.78 | 30.78 | 30.40 | 30.53 | 00:00:00 | | 2006-04-24 | 3,389,200 | 30.51 | 30.56 | 30.34 | 30.50 | 00:00:00 | | 2006-04-25 | 4,304,500 | 30.50 | 30.56 | 30.27 | 30.39 | 00:00:00 | | 2006-04-26 | 3,493,100 | 30.50 | 30.69 | 30.44 | 30.59 | 00:00:00 | | 2006-04-27 | 6,833,300 | 30.50 | 31.19 | 30.45 | 30.98 | 00:00:00 | | 2006-04-28 | 9,722,200 | 30.98 | 31.51 | 30.95 | 31.44 | 00:00:00 | | 2006-05-01 | 7,106,500 | 31.30 | 31.37 | 30.89 | 30.95 | 00:00:00 | | 2006-05-02 | 4,047,500 | 31.01 | 31.22 | 30.83 | 31.07 | 00:00:00 | | 2006-05-03 | 4,602,500 | 31.05 | 31.17 | 30.90 | 31.05 | 00:00:00 | | 2006-05-04 | 8,743,400 | 31.16 | 31.50 | 31.15 | 31.24 | 00:00:00 | | 2006-05-05 | 6,717,200 | 31.25 | 31.44 | 31.18 | 31.36 | 00:00:00 | | 2006-05-08 | 4,134,600 | 31.25 | 31.50 | 31.24 | 31.36 | 00:00:00 | | 2006-05-09 | 4,676,800 | 31.28 | 31.56 | 31.28 | 31.56 | 00:00:00 | | 2006-05-10 | 6,540,900 | 31.81 | 31.88 | 31.44 | 31.82 | 00:00:00 | | 2006-05-11 | 7,375,500 | 31.69 | 31.89 | 31.47 | 31.71 | 00:00:00 | | 2006-05-12 | 4,635,400 | 31.71 | 31.74 | 31.34 | 31.37 | 00:00:00 | | 2006-05-15 | 3,665,900 | 31.22 | 31.63 | 31.22 | 31.50 | 00:00:00 | | 2006-05-16 | 3,163,000 | 31.50 | 31.69 | 31.34 | 31.56 | 00:00:00 | | 2006-05-17 | 5,016,600 | 31.25 | 31.52 | 30.98 | 31.20 | 00:00:00 | | 2006-05-18 | 3,958,600 | 31.24 | 31.33 | 30.84 | 30.85 | 00:00:00 | | 2006-05-19 | 5,570,100 | 31.12 | 31.49 | 30.95 | 31.10 | 00:00:00 | | 2006-05-22 | 4,396,500 | 31.10 | 31.32 | 30.91 | 31.12 | 00:00:00 | | 2006-05-23 | 4,229,500 | 31.12 | 31.35 | 30.98 | 31.04 | 00:00:00 | | 2006-05-24 | 4,259,000 | 31.04 | 31.29 | 30.82 | 30.98 | 00:00:00 | | 2006-05-25 | 4,704,300 | 31.17 | 31.18 | 30.73 | 30.90 | 00:00:00 | | 2006-05-26 | 2,553,000 | 30.99 | 31.06 | 30.90 | 31.03 | 00:00:00 | | 2006-05-30 | 2,899,800 | 31.03 | 31.03 | 30.71 | 30.76 | 00:00:00 | | 2006-05-31 | 4,969,800 | 30.87 | 30.90 | 30.57 | 30.87 | 00:00:00 | | 2006-06-01 | 3,912,000 | 30.93 | 31.35 | 30.80 | 31.31 | 00:00:00 | | 2006-06-02 | 6,307,900 | 31.31 | 31.74 | 31.31 | 31.68 | 00:00:00 | | 2006-06-05 | 3,640,900 | 31.50 | 31.61 | 31.25 | 31.26 | 00:00:00 | | 2006-06-06 | 4,689,700 | 31.30 | 31.40 | 31.02 | 31.28 | 00:00:00 | | 2006-06-07 | 4,916,000 | 31.37 | 31.83 | 31.32 | 31.56 | 00:00:00 | | 2006-06-08 | 5,720,600 | 31.45 | 31.66 | 31.22 | 31.58 | 00:00:00 | | 2006-06-09 | 4,428,600 | 31.58 | 31.66 | 31.37 | 31.58 | 00:00:00 | | 2006-06-12 | 3,485,200 | 31.58 | 31.72 | 31.43 | 31.51 | 00:00:00 | | 2006-06-13 | 7,525,100 | 31.55 | 31.75 | 31.27 | 31.40 | 00:00:00 | | 2006-06-14 | 6,740,100 | 31.39 | 31.55 | 30.67 | 31.10 | 00:00:00 | | 2006-06-15 | 7,051,800 | 31.07 | 31.35 | 30.82 | 31.30 | 00:00:00 | | 2006-06-16 | 7,047,000 | 31.19 | 31.41 | 31.00 | 31.28 | 00:00:00 | | 2006-06-19 | 4,360,500 | 31.33 | 31.53 | 31.15 | 31.22 | 00:00:00 | | 2006-06-20 | 5,129,900 | 31.21 | 31.32 | 31.08 | 31.13 | 00:00:00 | | 2006-06-21 | 4,274,200 | 31.18 | 31.39 | 31.07 | 31.21 | 00:00:00 | | 2006-06-22 | 4,085,900 | 31.20 | 31.22 | 31.03 | 31.16 | 00:00:00 | | 2006-06-23 | 3,922,500 | 31.09 | 31.14 | 30.77 | 31.02 | 00:00:00 | | 2006-06-26 | 4,338,100 | 31.14 | 31.21 | 30.96 | 31.18 | 00:00:00 | | 2006-06-27 | 4,297,800 | 31.17 | 31.33 | 31.00 | 31.00 | 00:00:00 | | 2006-06-28 | 4,135,000 | 30.80 | 30.94 | 30.65 | 30.79 | 00:00:00 | | 2006-06-29 | 8,148,600 | 30.82 | 31.06 | 30.58 | 30.98 | 00:00:00 | | 2006-06-30 | 5,849,300 | 31.04 | 31.18 | 30.76 | 30.88 | 00:00:00 | | 2006-07-03 | 2,049,600 | 31.19 | 31.19 | 31.00 | 31.14 | 00:00:00 | | 2006-07-05 | 4,143,000 | 31.15 | 31.15 | 30.78 | 31.02 | 00:00:00 | | 2006-07-06 | 3,249,900 | 31.13 | 31.19 | 30.94 | 31.13 | 00:00:00 | | 2006-07-07 | 4,078,100 | 31.13 | 31.21 | 30.97 | 30.99 | 00:00:00 | | 2006-07-10 | 3,208,200 | 31.15 | 31.21 | 31.06 | 31.14 | 00:00:00 | | 2006-07-11 | 4,036,600 | 31.14 | 31.22 | 30.98 | 31.17 | 00:00:00 | | 2006-07-12 | 4,457,700 | 31.23 | 31.30 | 30.87 | 30.98 | 00:00:00 | | 2006-07-13 | 4,283,900 | 30.98 | 30.98 | 30.61 | 30.71 | 00:00:00 | | 2006-07-14 | 5,319,900 | 30.72 | 30.89 | 30.54 | 30.77 | 00:00:00 | | 2006-07-17 | 4,759,600 | 30.80 | 31.18 | 30.63 | 31.02 | 00:00:00 | | 2006-07-18 | 4,709,600 | 31.03 | 31.20 | 30.70 | 31.08 | 00:00:00 | | 2006-07-19 | 6,287,000 | 31.19 | 31.66 | 31.17 | 31.55 | 00:00:00 | | 2006-07-20 | 5,247,900 | 31.56 | 31.94 | 31.40 | 31.74 | 00:00:00 | | 2006-07-21 | 5,968,300 | 31.92 | 31.92 | 31.46 | 31.81 | 00:00:00 | | 2006-07-24 | 3,619,900 | 31.81 | 32.00 | 31.81 | 31.99 | 00:00:00 | | 2006-07-25 | 5,186,200 | 31.92 | 32.00 | 31.69 | 31.89 | 00:00:00 | | 2006-07-26 | 7,056,100 | 31.82 | 31.95 | 31.76 | 31.88 | 00:00:00 | | 2006-07-27 | 5,236,000 | 31.95 | 31.99 | 31.64 | 31.65 | 00:00:00 | | 2006-07-28 | 10,025,500 | 31.80 | 32.08 | 31.76 | 32.00 | 00:00:00 | | 2006-07-31 | 8,447,800 | 31.80 | 32.04 | 31.80 | 32.00 | 00:00:00 | | 2006-08-01 | 6,377,400 | 31.86 | 31.98 | 31.82 | 31.90 | 00:00:00 | | 2006-08-02 | 6,884,600 | 31.93 | 32.01 | 31.86 | 31.92 | 00:00:00 | | 2006-08-03 | 7,047,200 | 31.80 | 32.24 | 31.75 | 32.17 | 00:00:00 | | 2006-08-04 | 8,167,700 | 32.28 | 32.45 | 32.17 | 32.31 | 00:00:00 | | 2006-08-07 | 4,199,400 | 32.23 | 32.38 | 32.23 | 32.30 | 00:00:00 | | 2006-08-08 | 6,497,900 | 32.40 | 32.49 | 32.26 | 32.26 | 00:00:00 | | 2006-08-09 | 7,473,100 | 32.41 | 32.48 | 32.09 | 32.12 | 00:00:00 | | 2006-08-10 | 4,649,100 | 32.10 | 32.20 | 31.90 | 32.11 | 00:00:00 | | 2006-08-11 | 4,342,500 | 32.02 | 32.04 | 31.73 | 31.90 | 00:00:00 | | 2006-08-14 | 3,791,600 | 31.99 | 32.11 | 31.91 | 31.99 | 00:00:00 | | 2006-08-15 | 4,242,900 | 32.00 | 32.35 | 32.00 | 32.29 | 00:00:00 | | 2006-08-16 | 4,275,600 | 32.36 | 32.48 | 32.33 | 32.40 | 00:00:00 | | 2006-08-17 | 3,819,000 | 32.32 | 32.59 | 32.30 | 32.49 | 00:00:00 | | 2006-08-18 | 4,075,300 | 32.47 | 32.52 | 32.37 | 32.50 | 00:00:00 | | 2006-08-21 | 2,562,700 | 32.35 | 32.48 | 32.31 | 32.33 | 00:00:00 | | 2006-08-22 | 2,920,500 | 32.38 | 32.49 | 32.30 | 32.42 | 00:00:00 | | 2006-08-23 | 3,605,600 | 32.42 | 32.44 | 32.02 | 32.23 | 00:00:00 | | 2006-08-24 | 3,192,600 | 32.32 | 32.46 | 32.22 | 32.43 | 00:00:00 | | 2006-08-25 | 3,254,200 | 32.15 | 32.30 | 32.07 | 32.12 | 00:00:00 | | 2006-08-28 | 2,913,800 | 32.13 | 32.26 | 32.02 | 32.10 | 00:00:00 | | 2006-08-29 | 6,062,500 | 32.13 | 32.21 | 31.84 | 32.00 | 00:00:00 | | 2006-08-30 | 4,871,700 | 31.98 | 32.08 | 31.89 | 31.91 | 00:00:00 | | 2006-08-31 | 5,795,200 | 31.99 | 32.11 | 31.83 | 32.07 | 00:00:00 | | 2006-09-01 | 2,270,900 | 32.19 | 32.19 | 31.95 | 32.05 | 00:00:00 | | 2006-09-05 | 3,657,100 | 32.20 | 32.29 | 32.06 | 32.12 | 00:00:00 | | 2006-09-06 | 4,131,200 | 32.00 | 32.28 | 31.99 | 32.24 | 00:00:00 | | 2006-09-07 | 4,358,500 | 32.24 | 32.33 | 31.98 | 32.03 | 00:00:00 | | 2006-09-08 | 5,223,100 | 31.50 | 32.22 | 31.26 | 32.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
