|
 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 | | 2007-03-05 | 10,432,900 | 35.39 | 36.19 | 35.10 | 35.14 | 00:00:00 | | 2007-03-06 | 10,634,300 | 35.26 | 35.62 | 35.25 | 35.61 | 00:00:00 | | 2007-03-07 | 6,922,600 | 35.63 | 35.73 | 35.37 | 35.47 | 00:00:00 | | 2007-03-08 | 6,581,400 | 35.61 | 35.81 | 35.50 | 35.55 | 00:00:00 | | 2007-03-09 | 5,452,600 | 35.69 | 35.75 | 35.47 | 35.53 | 00:00:00 | | 2007-03-12 | 5,937,500 | 35.44 | 35.71 | 35.41 | 35.66 | 00:00:00 | | 2007-03-13 | 10,012,200 | 35.51 | 35.52 | 34.90 | 35.00 | 00:00:00 | | 2007-03-14 | 13,022,700 | 35.18 | 35.18 | 34.40 | 34.90 | 00:00:00 | | 2007-03-15 | 8,636,900 | 34.80 | 35.35 | 34.75 | 35.20 | 00:00:00 | | 2007-03-16 | 11,041,100 | 35.18 | 35.48 | 35.00 | 35.10 | 00:00:00 | | 2007-03-19 | 4,772,300 | 35.25 | 35.52 | 35.17 | 35.42 | 00:00:00 | | 2007-03-20 | 5,307,900 | 35.38 | 35.66 | 35.35 | 35.58 | 00:00:00 | | 2007-03-21 | 8,877,200 | 35.55 | 36.10 | 35.42 | 36.03 | 00:00:00 | | 2007-03-22 | 6,736,600 | 36.03 | 36.16 | 35.82 | 36.00 | 00:00:00 | | 2007-03-23 | 4,706,100 | 36.00 | 36.15 | 35.81 | 35.91 | 00:00:00 | | 2007-03-26 | 7,632,900 | 36.00 | 36.07 | 35.66 | 36.01 | 00:00:00 | | 2007-03-27 | 7,864,000 | 35.92 | 35.98 | 35.51 | 35.60 | 00:00:00 | | 2007-03-28 | 10,213,500 | 35.20 | 35.46 | 34.74 | 34.77 | 00:00:00 | | 2007-03-29 | 6,355,500 | 34.97 | 35.15 | 34.77 | 35.01 | 00:00:00 | | 2007-03-30 | 6,838,500 | 35.09 | 35.44 | 34.62 | 34.97 | 00:00:00 | | 2007-04-02 | 7,942,400 | 35.03 | 35.03 | 34.51 | 34.67 | 00:00:00 | | 2007-04-03 | 6,307,900 | 34.89 | 35.18 | 34.86 | 35.03 | 00:00:00 | | 2007-04-04 | 7,450,200 | 34.98 | 35.10 | 34.67 | 34.70 | 00:00:00 | | 2007-04-05 | 6,799,900 | 34.69 | 34.79 | 34.53 | 34.72 | 00:00:00 | | 2007-04-09 | 4,859,300 | 34.71 | 34.74 | 34.56 | 34.68 | 00:00:00 | | 2007-04-10 | 6,554,700 | 34.68 | 34.91 | 34.61 | 34.80 | 00:00:00 | | 2007-04-11 | 8,318,800 | 34.81 | 34.81 | 34.41 | 34.48 | 00:00:00 | | 2007-04-12 | 10,513,000 | 34.35 | 34.45 | 34.10 | 34.41 | 00:00:00 | | 2007-04-13 | 8,178,400 | 34.60 | 34.60 | 34.18 | 34.47 | 00:00:00 | | 2007-04-16 | 8,635,400 | 34.55 | 35.00 | 34.54 | 34.90 | 00:00:00 | | 2007-04-17 | 10,361,200 | 34.85 | 34.90 | 34.43 | 34.56 | 00:00:00 | | 2007-04-18 | 9,196,000 | 34.56 | 34.56 | 34.23 | 34.40 | 00:00:00 | | 2007-04-19 | 9,338,400 | 34.31 | 34.48 | 34.14 | 34.33 | 00:00:00 | | 2007-04-20 | 12,443,400 | 35.00 | 35.05 | 34.33 | 34.55 | 00:00:00 | | 2007-04-23 | 7,965,000 | 34.55 | 34.56 | 34.32 | 34.34 | 00:00:00 | | 2007-04-24 | 10,322,600 | 34.50 | 34.79 | 34.02 | 34.13 | 00:00:00 | | 2007-04-25 | 7,720,000 | 34.33 | 34.66 | 34.13 | 34.57 | 00:00:00 | | 2007-04-26 | 10,170,800 | 35.07 | 35.08 | 34.36 | 34.55 | 00:00:00 | | 2007-04-27 | 5,128,400 | 34.07 | 34.65 | 34.00 | 34.55 | 00:00:00 | | 2007-04-30 | 9,289,300 | 34.56 | 34.69 | 34.33 | 34.35 | 00:00:00 | | 2007-05-01 | 9,047,900 | 34.35 | 34.41 | 34.13 | 34.39 | 00:00:00 | | 2007-05-02 | 6,220,500 | 34.39 | 34.55 | 34.00 | 34.50 | 00:00:00 | | 2007-05-03 | 7,732,900 | 34.54 | 34.62 | 34.24 | 34.35 | 00:00:00 | | 2007-05-04 | 5,159,300 | 34.48 | 34.63 | 34.37 | 34.49 | 00:00:00 | | 2007-05-07 | 5,831,800 | 34.51 | 34.85 | 34.51 | 34.62 | 00:00:00 | | 2007-05-08 | 6,356,800 | 34.56 | 34.71 | 34.45 | 34.63 | 00:00:00 | | 2007-05-09 | 7,371,200 | 34.60 | 34.89 | 34.53 | 34.81 | 00:00:00 | | 2007-05-10 | 6,851,100 | 34.80 | 34.80 | 34.38 | 34.40 | 00:00:00 | | 2007-05-11 | 5,352,000 | 34.50 | 34.69 | 34.46 | 34.66 | 00:00:00 | | 2007-05-14 | 6,765,000 | 34.64 | 34.76 | 34.36 | 34.41 | 00:00:00 | | 2007-05-15 | 7,047,200 | 34.54 | 34.76 | 34.47 | 34.54 | 00:00:00 | | 2007-05-16 | 8,047,600 | 34.69 | 34.76 | 34.41 | 34.58 | 00:00:00 | | 2007-05-17 | 4,555,600 | 34.58 | 34.62 | 34.43 | 34.54 | 00:00:00 | | 2007-05-18 | 7,733,100 | 34.67 | 34.90 | 34.57 | 34.78 | 00:00:00 | | 2007-05-21 | 8,252,700 | 34.87 | 34.87 | 34.55 | 34.58 | 00:00:00 | | 2007-05-22 | 9,185,900 | 34.55 | 34.60 | 34.31 | 34.42 | 00:00:00 | | 2007-05-23 | 8,453,600 | 34.45 | 34.61 | 34.36 | 34.37 | 00:00:00 | | 2007-05-24 | 8,162,400 | 34.70 | 34.90 | 34.16 | 34.18 | 00:00:00 | | 2007-05-25 | 4,749,600 | 34.25 | 34.45 | 34.25 | 34.39 | 00:00:00 | | 2007-05-29 | 5,730,000 | 34.47 | 34.57 | 34.39 | 34.47 | 00:00:00 | | 2007-05-30 | 6,317,100 | 34.48 | 34.77 | 34.43 | 34.71 | 00:00:00 | | 2007-05-31 | 6,562,900 | 34.76 | 34.88 | 34.45 | 34.58 | 00:00:00 | | 2007-06-01 | 7,192,800 | 34.60 | 34.78 | 34.53 | 34.63 | 00:00:00 | | 2007-06-04 | 7,978,700 | 34.55 | 34.70 | 34.45 | 34.51 | 00:00:00 | | 2007-06-05 | 8,396,900 | 34.50 | 34.56 | 34.27 | 34.50 | 00:00:00 | | 2007-06-06 | 7,411,900 | 34.44 | 34.52 | 34.23 | 34.31 | 00:00:00 | | 2007-06-07 | 11,455,800 | 34.30 | 34.53 | 34.03 | 34.03 | 00:00:00 | | 2007-06-08 | 9,651,800 | 34.12 | 34.25 | 33.91 | 34.21 | 00:00:00 | | 2007-06-11 | 7,869,100 | 34.20 | 34.40 | 34.11 | 34.30 | 00:00:00 | | 2007-06-12 | 7,729,200 | 34.14 | 34.25 | 33.85 | 33.85 | 00:00:00 | | 2007-06-13 | 8,706,500 | 34.00 | 34.16 | 33.64 | 34.15 | 00:00:00 | | 2007-06-14 | 9,422,700 | 34.11 | 34.21 | 33.89 | 33.94 | 00:00:00 | | 2007-06-15 | 12,736,300 | 34.11 | 34.25 | 34.04 | 34.12 | 00:00:00 | | 2007-06-18 | 8,076,500 | 34.22 | 34.28 | 34.09 | 34.20 | 00:00:00 | | 2007-06-19 | 6,559,600 | 34.10 | 34.43 | 34.07 | 34.39 | 00:00:00 | | 2007-06-20 | 6,362,300 | 34.41 | 34.45 | 33.94 | 33.96 | 00:00:00 | | 2007-06-21 | 17,073,700 | 33.85 | 34.01 | 33.71 | 33.80 | 00:00:00 | | 2007-06-22 | 15,016,400 | 33.91 | 33.91 | 33.38 | 33.42 | 00:00:00 | | 2007-06-25 | 7,753,200 | 33.47 | 33.81 | 33.27 | 33.39 | 00:00:00 | | 2007-06-26 | 14,820,100 | 33.60 | 33.66 | 33.33 | 33.50 | 00:00:00 | | 2007-06-27 | 10,612,400 | 33.05 | 33.42 | 32.81 | 33.38 | 00:00:00 | | 2007-06-28 | 8,225,600 | 33.97 | 33.97 | 33.00 | 33.20 | 00:00:00 | | 2007-06-29 | 10,589,600 | 33.20 | 33.31 | 32.74 | 32.95 | 00:00:00 | | 2007-07-02 | 6,902,900 | 33.10 | 33.19 | 32.95 | 33.19 | 00:00:00 | | 2007-07-03 | 3,842,000 | 33.21 | 33.50 | 33.14 | 33.50 | 00:00:00 | | 2007-07-05 | 4,935,900 | 33.42 | 33.45 | 33.27 | 33.38 | 00:00:00 | | 2007-07-06 | 7,014,900 | 33.31 | 33.42 | 33.14 | 33.39 | 00:00:00 | | 2007-07-09 | 6,147,300 | 33.24 | 33.48 | 33.24 | 33.35 | 00:00:00 | | 2007-07-10 | 11,804,300 | 33.12 | 33.20 | 32.81 | 32.84 | 00:00:00 | | 2007-07-11 | 13,072,600 | 32.98 | 33.14 | 32.54 | 32.73 | 00:00:00 | | 2007-07-12 | 17,042,000 | 32.87 | 33.14 | 32.73 | 33.13 | 00:00:00 | | 2007-07-13 | 8,294,400 | 32.44 | 33.31 | 32.44 | 33.18 | 00:00:00 | | 2007-07-16 | 8,320,300 | 33.20 | 33.45 | 33.02 | 33.20 | 00:00:00 | | 2007-07-17 | 11,286,900 | 32.77 | 33.20 | 32.77 | 32.87 | 00:00:00 | | 2007-07-18 | 14,579,600 | 32.52 | 32.75 | 32.05 | 32.48 | 00:00:00 | | 2007-07-19 | 13,613,800 | 32.50 | 32.56 | 32.03 | 32.33 | 00:00:00 | | 2007-07-20 | 15,762,500 | 32.90 | 32.90 | 31.79 | 31.89 | 00:00:00 | | 2007-07-23 | 16,224,700 | 32.04 | 32.51 | 31.70 | 31.75 | 00:00:00 | | 2007-07-24 | 16,649,500 | 31.60 | 31.67 | 30.81 | 30.90 | 00:00:00 | | 2007-07-25 | 14,952,900 | 31.21 | 31.31 | 30.78 | 31.14 | 00:00:00 | | 2007-07-26 | 17,923,200 | 31.83 | 31.84 | 30.14 | 30.46 | 00:00:00 | | 2007-07-27 | 13,491,600 | 30.41 | 30.98 | 29.94 | 29.99 | 00:00:00 | | 2007-07-30 | 17,669,800 | 30.10 | 30.69 | 29.34 | 30.56 | 00:00:00 | | 2007-07-31 | 14,475,800 | 30.84 | 31.10 | 29.84 | 29.95 | 00:00:00 | | 2007-08-01 | 17,426,900 | 29.92 | 30.58 | 29.09 | 30.48 | 00:00:00 | | 2007-08-02 | 11,526,700 | 30.40 | 30.74 | 30.14 | 30.40 | 00:00:00 | | 2007-08-03 | 16,185,900 | 30.40 | 30.56 | 29.25 | 29.26 | 00:00:00 | | 2007-08-06 | 16,239,300 | 29.44 | 31.18 | 29.22 | 31.12 | 00:00:00 | | 2007-08-07 | 16,626,500 | 31.00 | 31.90 | 30.69 | 31.24 | 00:00:00 | | 2007-08-08 | 19,201,300 | 30.76 | 31.73 | 29.83 | 31.00 | 00:00:00 | | 2007-08-09 | 19,445,400 | 29.75 | 30.77 | 29.50 | 29.88 | 00:00:00 | | 2007-08-10 | 14,393,600 | 29.74 | 30.60 | 29.30 | 29.96 | 00:00:00 | | 2007-08-13 | 9,294,200 | 30.39 | 30.49 | 29.71 | 29.80 | 00:00:00 | | 2007-08-14 | 14,100,600 | 29.75 | 30.00 | 29.32 | 29.55 | 00:00:00 | | 2007-08-15 | 14,092,600 | 29.45 | 30.65 | 29.40 | 29.68 | 00:00:00 | | 2007-08-16 | 21,195,500 | 29.54 | 31.83 | 29.29 | 31.43 | 00:00:00 | | 2007-08-17 | 20,667,100 | 32.50 | 33.48 | 32.02 | 32.81 | 00:00:00 | | 2007-08-20 | 12,169,900 | 33.25 | 33.25 | 32.02 | 32.61 | 00:00:00 | | 2007-08-21 | 8,030,700 | 32.77 | 33.06 | 32.45 | 32.68 | 00:00:00 | | 2007-08-22 | 14,512,800 | 32.97 | 33.13 | 32.35 | 32.97 | 00:00:00 | | 2007-08-23 | 9,301,600 | 33.18 | 33.18 | 32.70 | 32.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
