|
 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 | | 2007-08-23 | 9,301,600 | 33.18 | 33.18 | 32.70 | 32.81 | 00:00:00 | | 2007-08-24 | 7,653,800 | 32.63 | 33.09 | 32.63 | 33.05 | 00:00:00 | | 2007-08-27 | 5,857,200 | 32.91 | 33.00 | 32.63 | 32.85 | 00:00:00 | | 2007-08-28 | 9,830,000 | 32.69 | 32.80 | 31.76 | 31.80 | 00:00:00 | | 2007-08-29 | 7,783,300 | 31.95 | 32.31 | 31.56 | 32.31 | 00:00:00 | | 2007-08-30 | 8,011,300 | 32.19 | 32.38 | 31.71 | 32.19 | 00:00:00 | | 2007-08-31 | 9,699,600 | 32.60 | 32.75 | 32.05 | 32.35 | 00:00:00 | | 2007-09-04 | 6,382,100 | 32.30 | 32.41 | 31.92 | 32.25 | 00:00:00 | | 2007-09-05 | 8,225,300 | 31.96 | 32.00 | 31.37 | 31.64 | 00:00:00 | | 2007-09-06 | 5,869,600 | 31.41 | 32.02 | 31.37 | 31.82 | 00:00:00 | | 2007-09-07 | 9,988,300 | 31.50 | 31.90 | 31.23 | 31.46 | 00:00:00 | | 2007-09-10 | 5,671,800 | 31.52 | 31.70 | 31.03 | 31.33 | 00:00:00 | | 2007-09-11 | 7,842,100 | 31.34 | 31.95 | 31.34 | 31.70 | 00:00:00 | | 2007-09-12 | 7,097,300 | 31.67 | 32.00 | 31.40 | 31.84 | 00:00:00 | | 2007-09-13 | 6,611,300 | 32.20 | 32.23 | 31.95 | 32.20 | 00:00:00 | | 2007-09-14 | 6,041,700 | 32.00 | 32.33 | 31.90 | 32.27 | 00:00:00 | | 2007-09-17 | 8,387,100 | 32.21 | 32.39 | 32.10 | 32.29 | 00:00:00 | | 2007-09-18 | 12,005,900 | 32.26 | 33.66 | 32.00 | 33.62 | 00:00:00 | | 2007-09-19 | 11,444,500 | 33.70 | 34.17 | 33.61 | 33.98 | 00:00:00 | | 2007-09-20 | 8,241,000 | 33.93 | 34.01 | 33.18 | 33.38 | 00:00:00 | | 2007-09-21 | 11,678,500 | 33.17 | 33.96 | 32.94 | 33.10 | 00:00:00 | | 2007-09-24 | 6,984,700 | 33.04 | 33.13 | 32.75 | 32.92 | 00:00:00 | | 2007-09-25 | 6,530,700 | 32.71 | 33.07 | 32.52 | 32.86 | 00:00:00 | | 2007-09-26 | 9,664,900 | 32.68 | 32.77 | 32.15 | 32.32 | 00:00:00 | | 2007-09-27 | 8,747,500 | 32.49 | 32.75 | 32.38 | 32.72 | 00:00:00 | | 2007-09-28 | 5,418,000 | 32.71 | 32.85 | 32.47 | 32.53 | 00:00:00 | | 2007-10-01 | 8,453,500 | 32.51 | 33.56 | 32.42 | 33.34 | 00:00:00 | | 2007-10-02 | 6,181,600 | 33.41 | 33.65 | 33.28 | 33.55 | 00:00:00 | | 2007-10-03 | 4,858,000 | 33.46 | 33.75 | 33.29 | 33.49 | 00:00:00 | | 2007-10-04 | 4,104,500 | 33.50 | 33.77 | 33.38 | 33.50 | 00:00:00 | | 2007-10-05 | 4,911,200 | 33.63 | 33.98 | 33.55 | 33.71 | 00:00:00 | | 2007-10-08 | 4,252,400 | 33.99 | 34.10 | 33.32 | 33.43 | 00:00:00 | | 2007-10-09 | 7,254,500 | 33.53 | 33.61 | 33.03 | 33.47 | 00:00:00 | | 2007-10-10 | 6,888,100 | 33.42 | 33.48 | 32.91 | 33.03 | 00:00:00 | | 2007-10-11 | 7,660,300 | 33.40 | 33.41 | 32.60 | 32.81 | 00:00:00 | | 2007-10-12 | 7,538,800 | 32.67 | 33.22 | 32.67 | 32.88 | 00:00:00 | | 2007-10-15 | 8,058,100 | 33.10 | 33.10 | 32.29 | 32.51 | 00:00:00 | | 2007-10-16 | 10,893,300 | 32.73 | 32.90 | 32.00 | 32.35 | 00:00:00 | | 2007-10-17 | 9,824,100 | 32.55 | 32.79 | 32.07 | 32.60 | 00:00:00 | | 2007-10-18 | 10,836,700 | 32.36 | 32.56 | 31.91 | 32.16 | 00:00:00 | | 2007-10-19 | 13,857,400 | 32.00 | 32.47 | 31.21 | 31.27 | 00:00:00 | | 2007-10-22 | 8,855,900 | 31.07 | 31.73 | 30.90 | 31.50 | 00:00:00 | | 2007-10-23 | 8,819,300 | 31.70 | 31.75 | 31.21 | 31.70 | 00:00:00 | | 2007-10-24 | 13,499,400 | 31.49 | 31.75 | 31.06 | 31.46 | 00:00:00 | | 2007-10-25 | 11,676,600 | 31.41 | 31.92 | 31.18 | 31.54 | 00:00:00 | | 2007-10-26 | 10,938,500 | 32.20 | 32.48 | 31.42 | 32.38 | 00:00:00 | | 2007-10-29 | 8,030,400 | 32.56 | 32.61 | 32.17 | 32.51 | 00:00:00 | | 2007-10-30 | 9,541,700 | 32.51 | 32.78 | 32.30 | 32.70 | 00:00:00 | | 2007-10-31 | 11,884,200 | 32.93 | 33.48 | 32.64 | 33.16 | 00:00:00 | | 2007-11-01 | 12,738,400 | 32.40 | 32.75 | 31.61 | 31.69 | 00:00:00 | | 2007-11-02 | 13,983,400 | 31.75 | 31.84 | 30.98 | 31.30 | 00:00:00 | | 2007-11-05 | 11,893,900 | 30.94 | 31.60 | 30.72 | 31.24 | 00:00:00 | | 2007-11-06 | 8,451,400 | 31.22 | 31.88 | 31.02 | 31.84 | 00:00:00 | | 2007-11-07 | 12,432,000 | 31.55 | 31.56 | 30.47 | 30.51 | 00:00:00 | | 2007-11-08 | 15,091,600 | 30.60 | 31.41 | 30.34 | 31.25 | 00:00:00 | | 2007-11-09 | 16,296,600 | 30.79 | 31.65 | 30.40 | 30.92 | 00:00:00 | | 2007-11-12 | 15,245,200 | 30.81 | 32.47 | 30.75 | 31.24 | 00:00:00 | | 2007-11-13 | 12,766,700 | 31.44 | 32.48 | 31.44 | 32.44 | 00:00:00 | | 2007-11-14 | 13,534,900 | 32.57 | 33.09 | 32.08 | 32.35 | 00:00:00 | | 2007-11-15 | 14,644,900 | 32.21 | 32.78 | 31.22 | 31.60 | 00:00:00 | | 2007-11-16 | 14,080,400 | 31.88 | 32.08 | 31.06 | 31.43 | 00:00:00 | | 2007-11-19 | 14,888,400 | 31.17 | 31.47 | 30.25 | 30.96 | 00:00:00 | | 2007-11-20 | 17,074,500 | 31.07 | 31.74 | 30.30 | 30.97 | 00:00:00 | | 2007-11-21 | 14,970,200 | 30.65 | 31.23 | 30.21 | 30.49 | 00:00:00 | | 2007-11-23 | 5,398,700 | 30.75 | 31.38 | 30.64 | 31.21 | 00:00:00 | | 2007-11-26 | 14,582,800 | 31.27 | 31.27 | 30.50 | 30.50 | 00:00:00 | | 2007-11-27 | 15,031,700 | 30.68 | 31.36 | 30.53 | 31.06 | 00:00:00 | | 2007-11-28 | 22,995,800 | 31.23 | 32.85 | 31.06 | 32.59 | 00:00:00 | | 2007-11-29 | 11,534,300 | 32.50 | 32.85 | 32.06 | 32.66 | 00:00:00 | | 2007-11-30 | 13,165,700 | 33.44 | 33.77 | 32.87 | 33.09 | 00:00:00 | | 2007-12-03 | 7,378,400 | 33.25 | 33.28 | 32.60 | 32.93 | 00:00:00 | | 2007-12-04 | 8,114,200 | 32.76 | 32.93 | 32.40 | 32.47 | 00:00:00 | | 2007-12-05 | 13,357,900 | 32.71 | 32.91 | 32.08 | 32.64 | 00:00:00 | | 2007-12-06 | 11,526,300 | 32.63 | 33.15 | 32.35 | 33.14 | 00:00:00 | | 2007-12-07 | 9,989,900 | 33.14 | 33.50 | 32.76 | 32.86 | 00:00:00 | | 2007-12-10 | 11,042,500 | 33.02 | 33.87 | 33.02 | 33.58 | 00:00:00 | | 2007-12-11 | 17,734,000 | 33.93 | 34.00 | 32.70 | 32.85 | 00:00:00 | | 2007-12-12 | 18,199,700 | 33.65 | 34.21 | 32.52 | 33.20 | 00:00:00 | | 2007-12-13 | 11,467,900 | 32.97 | 33.34 | 32.47 | 33.22 | 00:00:00 | | 2007-12-14 | 9,122,400 | 33.15 | 33.50 | 32.65 | 32.68 | 00:00:00 | | 2007-12-17 | 15,654,200 | 31.94 | 32.27 | 31.54 | 31.81 | 00:00:00 | | 2007-12-18 | 15,635,000 | 32.10 | 32.40 | 31.00 | 31.62 | 00:00:00 | | 2007-12-19 | 12,745,700 | 31.69 | 32.14 | 31.42 | 31.59 | 00:00:00 | | 2007-12-20 | 11,892,500 | 31.87 | 32.00 | 31.19 | 31.60 | 00:00:00 | | 2007-12-21 | 15,257,000 | 31.91 | 32.32 | 31.60 | 32.28 | 00:00:00 | | 2007-12-24 | 4,567,900 | 32.31 | 32.81 | 32.31 | 32.54 | 00:00:00 | | 2007-12-26 | 6,750,500 | 32.60 | 32.64 | 32.23 | 32.54 | 00:00:00 | | 2007-12-27 | 8,212,700 | 31.87 | 32.20 | 31.52 | 31.60 | 00:00:00 | | 2007-12-28 | 6,242,700 | 31.92 | 31.99 | 31.50 | 31.81 | 00:00:00 | | 2007-12-31 | 7,991,300 | 31.77 | 32.04 | 31.50 | 31.74 | 00:00:00 | | 2008-01-02 | 10,623,900 | 31.79 | 32.10 | 31.04 | 31.18 | 00:00:00 | | 2008-01-03 | 13,995,100 | 31.34 | 31.34 | 30.21 | 30.33 | 00:00:00 | | 2008-01-04 | 14,328,700 | 30.12 | 30.20 | 29.38 | 29.44 | 00:00:00 | | 2008-01-07 | 12,090,300 | 29.67 | 30.05 | 29.18 | 29.71 | 00:00:00 | | 2008-01-08 | 16,178,000 | 29.92 | 29.92 | 28.32 | 28.44 | 00:00:00 | | 2008-01-09 | 18,578,900 | 28.40 | 29.02 | 27.86 | 29.02 | 00:00:00 | | 2008-01-10 | 16,080,400 | 28.82 | 30.50 | 28.42 | 29.97 | 00:00:00 | | 2008-01-11 | 11,374,800 | 29.75 | 30.53 | 29.25 | 29.85 | 00:00:00 | | 2008-01-14 | 11,150,300 | 30.15 | 30.42 | 29.41 | 30.32 | 00:00:00 | | 2008-01-15 | 17,304,900 | 29.85 | 30.73 | 29.54 | 30.42 | 00:00:00 | | 2008-01-16 | 17,893,900 | 30.33 | 31.62 | 30.30 | 31.04 | 00:00:00 | | 2008-01-17 | 16,349,000 | 31.29 | 31.48 | 30.08 | 30.22 | 00:00:00 | | 2008-01-18 | 21,111,300 | 30.49 | 31.01 | 29.54 | 30.19 | 00:00:00 | | 2008-01-22 | 24,757,000 | 29.00 | 31.50 | 28.91 | 30.69 | 00:00:00 | | 2008-01-23 | 32,030,200 | 30.16 | 32.90 | 29.20 | 32.70 | 00:00:00 | | 2008-01-24 | 24,373,900 | 32.93 | 33.60 | 32.35 | 33.44 | 00:00:00 | | 2008-01-25 | 19,058,000 | 33.71 | 33.95 | 32.45 | 32.96 | 00:00:00 | | 2008-01-28 | 12,304,200 | 32.94 | 33.74 | 32.49 | 33.63 | 00:00:00 | | 2008-01-29 | 13,628,400 | 33.78 | 34.03 | 33.19 | 33.92 | 00:00:00 | | 2008-01-30 | 24,793,300 | 33.84 | 34.50 | 33.37 | 33.59 | 00:00:00 | | 2008-01-31 | 20,164,000 | 33.13 | 34.40 | 32.63 | 33.59 | 00:00:00 | | 2008-02-01 | 15,381,800 | 34.03 | 34.35 | 33.54 | 34.00 | 00:00:00 | | 2008-02-04 | 14,348,500 | 33.70 | 33.70 | 32.90 | 33.03 | 00:00:00 | | 2008-02-05 | 13,562,200 | 32.41 | 32.67 | 32.01 | 32.06 | 00:00:00 | | 2008-02-06 | 11,011,500 | 32.34 | 32.67 | 31.94 | 32.09 | 00:00:00 | | 2008-02-07 | 12,101,600 | 31.85 | 32.84 | 31.76 | 32.62 | 00:00:00 | | 2008-02-08 | 10,373,800 | 32.47 | 32.79 | 31.90 | 32.34 | 00:00:00 | | 2008-02-11 | 8,570,200 | 32.28 | 32.48 | 31.79 | 32.09 | 00:00:00 | | 2008-02-12 | 11,196,900 | 32.35 | 33.02 | 32.16 | 32.70 | 00:00:00 | | 2008-02-13 | 8,569,500 | 32.89 | 33.00 | 32.33 | 32.94 | 00:00:00 | | 2008-02-14 | 9,348,200 | 32.89 | 33.17 | 32.42 | 32.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
