|
 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 | | 2006-09-08 | 5,223,100 | 31.50 | 32.22 | 31.26 | 32.19 | 00:00:00 | | 2006-09-11 | 6,278,000 | 32.28 | 32.46 | 32.26 | 32.42 | 00:00:00 | | 2006-09-12 | 7,687,200 | 32.40 | 32.87 | 32.35 | 32.85 | 00:00:00 | | 2006-09-13 | 7,030,200 | 32.72 | 32.83 | 32.64 | 32.81 | 00:00:00 | | 2006-09-14 | 5,435,200 | 32.71 | 33.09 | 32.71 | 33.00 | 00:00:00 | | 2006-09-15 | 8,974,800 | 33.15 | 33.36 | 32.99 | 33.26 | 00:00:00 | | 2006-09-18 | 4,075,300 | 33.15 | 33.21 | 32.92 | 33.09 | 00:00:00 | | 2006-09-19 | 4,821,500 | 33.10 | 33.14 | 33.00 | 33.04 | 00:00:00 | | 2006-09-20 | 4,067,100 | 33.14 | 33.32 | 33.09 | 33.15 | 00:00:00 | | 2006-09-21 | 4,077,100 | 33.20 | 33.29 | 33.03 | 33.13 | 00:00:00 | | 2006-09-22 | 3,347,700 | 33.20 | 33.25 | 33.08 | 33.14 | 00:00:00 | | 2006-09-25 | 4,846,800 | 33.25 | 33.42 | 33.15 | 33.26 | 00:00:00 | | 2006-09-26 | 4,735,100 | 33.32 | 33.33 | 33.12 | 33.27 | 00:00:00 | | 2006-09-27 | 6,013,100 | 33.01 | 33.31 | 32.95 | 33.18 | 00:00:00 | | 2006-09-28 | 3,431,400 | 33.19 | 33.30 | 33.12 | 33.30 | 00:00:00 | | 2006-09-29 | 5,352,400 | 33.22 | 33.32 | 33.15 | 33.22 | 00:00:00 | | 2006-10-02 | 2,990,900 | 33.32 | 33.33 | 33.00 | 33.08 | 00:00:00 | | 2006-10-03 | 4,423,000 | 33.09 | 33.33 | 33.07 | 33.27 | 00:00:00 | | 2006-10-04 | 5,529,600 | 33.07 | 33.44 | 32.96 | 33.43 | 00:00:00 | | 2006-10-05 | 5,446,300 | 33.30 | 33.72 | 33.29 | 33.69 | 00:00:00 | | 2006-10-06 | 4,947,100 | 33.69 | 33.72 | 33.52 | 33.67 | 00:00:00 | | 2006-10-09 | 3,593,500 | 33.65 | 33.74 | 33.55 | 33.73 | 00:00:00 | | 2006-10-10 | 5,619,500 | 33.71 | 33.75 | 33.46 | 33.54 | 00:00:00 | | 2006-10-11 | 5,713,100 | 33.54 | 33.88 | 33.45 | 33.86 | 00:00:00 | | 2006-10-12 | 4,013,700 | 33.92 | 33.93 | 33.75 | 33.87 | 00:00:00 | | 2006-10-13 | 5,149,500 | 33.87 | 33.92 | 33.68 | 33.76 | 00:00:00 | | 2006-10-16 | 4,829,800 | 33.80 | 33.82 | 33.51 | 33.59 | 00:00:00 | | 2006-10-17 | 10,228,900 | 33.50 | 33.51 | 33.00 | 33.24 | 00:00:00 | | 2006-10-18 | 6,541,500 | 33.34 | 33.54 | 33.11 | 33.25 | 00:00:00 | | 2006-10-19 | 8,392,400 | 33.25 | 33.48 | 33.12 | 33.43 | 00:00:00 | | 2006-10-20 | 7,640,700 | 33.52 | 33.63 | 33.33 | 33.43 | 00:00:00 | | 2006-10-23 | 5,180,600 | 33.31 | 33.71 | 33.28 | 33.67 | 00:00:00 | | 2006-10-24 | 4,836,700 | 33.58 | 33.80 | 33.45 | 33.78 | 00:00:00 | | 2006-10-25 | 5,965,400 | 33.75 | 33.98 | 33.60 | 33.97 | 00:00:00 | | 2006-10-26 | 6,415,400 | 33.97 | 34.08 | 33.73 | 34.06 | 00:00:00 | | 2006-10-27 | 5,896,400 | 33.90 | 34.15 | 33.87 | 34.00 | 00:00:00 | | 2006-10-30 | 4,600,500 | 34.01 | 34.10 | 33.94 | 34.00 | 00:00:00 | | 2006-10-31 | 5,651,800 | 34.00 | 34.07 | 33.77 | 33.84 | 00:00:00 | | 2006-11-01 | 4,696,400 | 33.94 | 33.99 | 33.64 | 33.71 | 00:00:00 | | 2006-11-02 | 3,618,500 | 33.64 | 33.80 | 33.60 | 33.72 | 00:00:00 | | 2006-11-03 | 5,518,600 | 33.78 | 33.82 | 33.51 | 33.57 | 00:00:00 | | 2006-11-06 | 3,969,500 | 33.58 | 33.75 | 33.57 | 33.71 | 00:00:00 | | 2006-11-07 | 3,970,700 | 33.71 | 33.81 | 33.68 | 33.81 | 00:00:00 | | 2006-11-08 | 3,087,100 | 33.81 | 33.94 | 33.72 | 33.89 | 00:00:00 | | 2006-11-09 | 3,884,900 | 33.86 | 33.90 | 33.70 | 33.85 | 00:00:00 | | 2006-11-10 | 5,124,600 | 33.90 | 33.96 | 33.55 | 33.66 | 00:00:00 | | 2006-11-13 | 5,634,900 | 33.71 | 33.77 | 33.62 | 33.70 | 00:00:00 | | 2006-11-14 | 7,461,500 | 33.82 | 33.82 | 33.45 | 33.72 | 00:00:00 | | 2006-11-15 | 4,781,600 | 33.68 | 33.77 | 33.62 | 33.69 | 00:00:00 | | 2006-11-16 | 4,200,000 | 33.75 | 34.06 | 33.71 | 33.97 | 00:00:00 | | 2006-11-17 | 4,133,300 | 33.85 | 33.97 | 33.81 | 33.91 | 00:00:00 | | 2006-11-20 | 3,315,600 | 33.91 | 34.06 | 33.86 | 34.01 | 00:00:00 | | 2006-11-21 | 3,914,900 | 34.02 | 34.02 | 33.88 | 33.92 | 00:00:00 | | 2006-11-22 | 3,393,600 | 33.90 | 34.00 | 33.68 | 33.79 | 00:00:00 | | 2006-11-24 | 1,186,900 | 33.63 | 33.82 | 33.63 | 33.72 | 00:00:00 | | 2006-11-27 | 6,356,200 | 33.66 | 33.79 | 33.31 | 33.47 | 00:00:00 | | 2006-11-28 | 4,438,300 | 33.49 | 33.59 | 33.33 | 33.39 | 00:00:00 | | 2006-11-29 | 3,312,000 | 33.46 | 33.81 | 33.46 | 33.77 | 00:00:00 | | 2006-11-30 | 4,136,100 | 33.75 | 33.77 | 33.41 | 33.64 | 00:00:00 | | 2006-12-01 | 5,475,300 | 33.71 | 33.77 | 33.45 | 33.66 | 00:00:00 | | 2006-12-04 | 5,849,800 | 33.69 | 33.99 | 33.67 | 33.88 | 00:00:00 | | 2006-12-05 | 5,253,100 | 33.90 | 34.06 | 33.74 | 34.00 | 00:00:00 | | 2006-12-06 | 5,637,000 | 33.97 | 34.20 | 33.89 | 34.20 | 00:00:00 | | 2006-12-07 | 4,696,800 | 34.30 | 34.38 | 33.86 | 34.08 | 00:00:00 | | 2006-12-08 | 4,986,300 | 34.11 | 34.16 | 33.93 | 33.96 | 00:00:00 | | 2006-12-11 | 5,081,300 | 34.00 | 34.16 | 33.92 | 34.00 | 00:00:00 | | 2006-12-12 | 9,485,200 | 34.00 | 34.46 | 33.75 | 34.38 | 00:00:00 | | 2006-12-13 | 22,298,200 | 34.49 | 35.85 | 34.48 | 35.58 | 00:00:00 | | 2006-12-14 | 16,043,000 | 34.50 | 36.00 | 34.50 | 35.86 | 00:00:00 | | 2006-12-15 | 15,343,800 | 35.86 | 36.00 | 35.64 | 35.79 | 00:00:00 | | 2006-12-18 | 7,556,600 | 35.12 | 36.03 | 35.12 | 35.95 | 00:00:00 | | 2006-12-19 | 8,213,900 | 35.96 | 36.15 | 35.85 | 36.12 | 00:00:00 | | 2006-12-20 | 9,201,100 | 36.12 | 36.49 | 36.04 | 36.46 | 00:00:00 | | 2006-12-21 | 6,374,000 | 36.50 | 36.58 | 36.30 | 36.43 | 00:00:00 | | 2006-12-22 | 5,358,000 | 36.52 | 36.78 | 36.41 | 36.65 | 00:00:00 | | 2006-12-26 | 4,623,500 | 36.70 | 36.85 | 36.58 | 36.69 | 00:00:00 | | 2006-12-27 | 4,575,300 | 36.30 | 36.54 | 36.26 | 36.38 | 00:00:00 | | 2006-12-28 | 3,786,300 | 36.42 | 36.61 | 36.21 | 36.31 | 00:00:00 | | 2006-12-29 | 4,974,400 | 36.30 | 36.39 | 36.06 | 36.19 | 00:00:00 | | 2007-01-03 | 7,697,500 | 35.61 | 36.29 | 35.61 | 36.17 | 00:00:00 | | 2007-01-04 | 5,409,000 | 36.17 | 36.25 | 35.91 | 36.20 | 00:00:00 | | 2007-01-05 | 5,748,100 | 36.19 | 36.19 | 35.70 | 35.77 | 00:00:00 | | 2007-01-08 | 5,752,100 | 35.70 | 36.19 | 35.49 | 35.65 | 00:00:00 | | 2007-01-09 | 6,548,400 | 35.73 | 35.88 | 35.36 | 35.63 | 00:00:00 | | 2007-01-10 | 6,539,100 | 35.64 | 35.74 | 35.39 | 35.61 | 00:00:00 | | 2007-01-11 | 5,669,100 | 35.61 | 35.75 | 35.42 | 35.51 | 00:00:00 | | 2007-01-12 | 6,357,000 | 35.60 | 35.67 | 35.45 | 35.55 | 00:00:00 | | 2007-01-16 | 6,492,700 | 35.60 | 35.82 | 35.24 | 35.75 | 00:00:00 | | 2007-01-17 | 10,835,200 | 35.69 | 35.96 | 35.59 | 35.76 | 00:00:00 | | 2007-01-18 | 7,356,500 | 35.01 | 35.77 | 35.01 | 35.57 | 00:00:00 | | 2007-01-19 | 7,405,500 | 35.70 | 35.71 | 35.31 | 35.46 | 00:00:00 | | 2007-01-22 | 5,054,700 | 35.45 | 35.52 | 35.26 | 35.29 | 00:00:00 | | 2007-01-23 | 5,978,700 | 35.25 | 35.40 | 35.19 | 35.40 | 00:00:00 | | 2007-01-24 | 6,349,300 | 35.50 | 35.68 | 35.38 | 35.52 | 00:00:00 | | 2007-01-25 | 6,762,400 | 35.52 | 35.58 | 35.25 | 35.27 | 00:00:00 | | 2007-01-26 | 7,377,200 | 35.34 | 35.65 | 35.33 | 35.54 | 00:00:00 | | 2007-01-29 | 5,947,000 | 35.50 | 35.66 | 35.38 | 35.38 | 00:00:00 | | 2007-01-30 | 4,123,000 | 35.39 | 35.39 | 35.21 | 35.33 | 00:00:00 | | 2007-01-31 | 7,358,100 | 35.26 | 35.62 | 35.12 | 35.60 | 00:00:00 | | 2007-02-01 | 13,333,600 | 35.60 | 35.60 | 35.40 | 35.59 | 00:00:00 | | 2007-02-02 | 5,366,900 | 35.59 | 35.84 | 35.59 | 35.81 | 00:00:00 | | 2007-02-05 | 5,457,200 | 35.71 | 35.81 | 35.51 | 35.72 | 00:00:00 | | 2007-02-06 | 9,015,400 | 35.71 | 36.09 | 35.66 | 36.02 | 00:00:00 | | 2007-02-07 | 6,290,600 | 36.01 | 36.05 | 35.90 | 36.01 | 00:00:00 | | 2007-02-08 | 4,590,400 | 36.00 | 36.00 | 35.85 | 35.93 | 00:00:00 | | 2007-02-09 | 4,615,000 | 35.94 | 36.07 | 35.78 | 35.84 | 00:00:00 | | 2007-02-12 | 4,240,800 | 35.81 | 36.08 | 35.81 | 36.02 | 00:00:00 | | 2007-02-13 | 5,336,000 | 36.42 | 36.42 | 36.02 | 36.25 | 00:00:00 | | 2007-02-14 | 6,901,600 | 36.25 | 36.29 | 36.07 | 36.20 | 00:00:00 | | 2007-02-15 | 5,147,100 | 36.60 | 36.60 | 36.14 | 36.35 | 00:00:00 | | 2007-02-16 | 7,535,700 | 36.60 | 36.62 | 36.28 | 36.62 | 00:00:00 | | 2007-02-20 | 6,348,200 | 36.39 | 36.84 | 36.39 | 36.68 | 00:00:00 | | 2007-02-21 | 4,818,900 | 36.60 | 36.72 | 36.46 | 36.63 | 00:00:00 | | 2007-02-22 | 4,560,400 | 36.65 | 36.72 | 36.57 | 36.64 | 00:00:00 | | 2007-02-23 | 6,840,300 | 36.73 | 36.73 | 36.20 | 36.55 | 00:00:00 | | 2007-02-26 | 4,984,700 | 36.59 | 36.65 | 36.21 | 36.44 | 00:00:00 | | 2007-02-27 | 10,566,400 | 36.78 | 36.78 | 34.77 | 35.61 | 00:00:00 | | 2007-02-28 | 10,317,600 | 35.60 | 35.91 | 35.45 | 35.66 | 00:00:00 | | 2007-03-01 | 11,364,800 | 35.48 | 35.78 | 35.26 | 35.57 | 00:00:00 | | 2007-03-02 | 8,038,800 | 35.51 | 35.87 | 35.34 | 35.39 | 00:00:00 | | 2007-03-05 | 10,432,900 | 35.39 | 36.19 | 35.10 | 35.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
