|
 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 | | 2008-02-14 | 9,348,200 | 32.89 | 33.17 | 32.42 | 32.44 | 00:00:00 | | 2008-02-15 | 9,327,100 | 32.29 | 32.88 | 32.07 | 32.68 | 00:00:00 | | 2008-02-19 | 8,981,500 | 32.87 | 33.16 | 32.06 | 32.41 | 00:00:00 | | 2008-02-20 | 10,733,300 | 32.15 | 32.88 | 32.00 | 32.70 | 00:00:00 | | 2008-02-21 | 7,009,100 | 32.87 | 32.91 | 32.14 | 32.22 | 00:00:00 | | 2008-02-22 | 9,798,700 | 32.29 | 33.00 | 31.71 | 32.91 | 00:00:00 | | 2008-02-25 | 9,779,400 | 32.87 | 33.16 | 32.18 | 33.06 | 00:00:00 | | 2008-02-26 | 8,685,000 | 32.96 | 33.59 | 32.68 | 33.25 | 00:00:00 | | 2008-02-27 | 8,248,800 | 33.00 | 33.77 | 32.86 | 33.48 | 00:00:00 | | 2008-02-28 | 12,722,700 | 33.23 | 33.46 | 32.45 | 32.82 | 00:00:00 | | 2008-02-29 | 13,082,700 | 32.52 | 32.67 | 31.90 | 32.02 | 00:00:00 | | 2008-03-03 | 9,854,100 | 32.02 | 32.16 | 31.25 | 31.95 | 00:00:00 | | 2008-03-04 | 12,083,600 | 31.59 | 32.00 | 31.22 | 31.83 | 00:00:00 | | 2008-03-05 | 11,777,300 | 32.03 | 32.39 | 31.32 | 31.78 | 00:00:00 | | 2008-03-06 | 10,723,600 | 31.67 | 31.75 | 31.04 | 31.10 | 00:00:00 | | 2008-03-07 | 15,792,700 | 30.91 | 31.64 | 30.40 | 30.88 | 00:00:00 | | 2008-03-10 | 10,585,600 | 30.97 | 31.41 | 30.40 | 30.59 | 00:00:00 | | 2008-03-11 | 18,691,700 | 31.51 | 32.90 | 31.15 | 32.85 | 00:00:00 | | 2008-03-12 | 14,232,700 | 32.86 | 33.61 | 32.28 | 32.32 | 00:00:00 | | 2008-03-13 | 15,209,500 | 31.89 | 33.00 | 31.37 | 32.67 | 00:00:00 | | 2008-03-14 | 17,721,200 | 32.97 | 33.10 | 31.18 | 31.57 | 00:00:00 | | 2008-03-17 | 20,272,300 | 30.20 | 32.86 | 30.19 | 32.59 | 00:00:00 | | 2008-03-18 | 20,290,700 | 32.83 | 33.75 | 32.40 | 33.64 | 00:00:00 | | 2008-03-19 | 21,616,300 | 34.01 | 34.01 | 32.72 | 32.93 | 00:00:00 | | 2008-03-20 | 32,011,600 | 33.04 | 34.61 | 33.04 | 34.52 | 00:00:00 | | 2008-03-24 | 20,716,200 | 34.73 | 35.01 | 34.46 | 34.67 | 00:00:00 | | 2008-03-25 | 12,982,300 | 34.55 | 34.99 | 34.07 | 34.81 | 00:00:00 | | 2008-03-26 | 12,442,100 | 34.70 | 34.70 | 33.67 | 33.90 | 00:00:00 | | 2008-03-27 | 14,431,200 | 33.92 | 34.21 | 33.07 | 33.08 | 00:00:00 | | 2008-03-28 | 9,332,800 | 33.23 | 33.57 | 32.60 | 32.66 | 00:00:00 | | 2008-03-31 | 16,224,200 | 32.59 | 32.86 | 32.18 | 32.36 | 00:00:00 | | 2008-04-01 | 20,288,700 | 32.96 | 34.07 | 32.92 | 34.01 | 00:00:00 | | 2008-04-02 | 12,311,300 | 33.98 | 34.14 | 33.40 | 33.56 | 00:00:00 | | 2008-04-03 | 8,905,400 | 33.25 | 33.88 | 33.24 | 33.81 | 00:00:00 | | 2008-04-04 | 9,316,100 | 33.82 | 33.94 | 33.10 | 33.20 | 00:00:00 | | 2008-04-07 | 8,038,900 | 33.51 | 33.75 | 33.06 | 33.20 | 00:00:00 | | 2008-04-08 | 8,377,300 | 33.03 | 33.19 | 32.66 | 32.79 | 00:00:00 | | 2008-04-09 | 7,398,100 | 32.87 | 33.13 | 32.29 | 32.45 | 00:00:00 | | 2008-04-10 | 10,538,000 | 32.39 | 33.40 | 32.31 | 32.95 | 00:00:00 | | 2008-04-11 | 9,929,800 | 32.49 | 33.30 | 32.49 | 32.62 | 00:00:00 | | 2008-04-14 | 14,734,400 | 32.48 | 32.80 | 31.67 | 31.67 | 00:00:00 | | 2008-04-15 | 16,567,400 | 32.16 | 32.71 | 31.16 | 32.21 | 00:00:00 | | 2008-04-16 | 12,795,300 | 32.86 | 33.10 | 32.45 | 33.10 | 00:00:00 | | 2008-04-17 | 10,415,100 | 32.91 | 33.50 | 32.65 | 33.36 | 00:00:00 | | 2008-04-18 | 13,703,900 | 33.86 | 34.22 | 33.33 | 33.56 | 00:00:00 | | 2008-04-21 | 7,581,300 | 33.44 | 33.60 | 32.86 | 33.27 | 00:00:00 | | 2008-04-22 | 8,902,000 | 33.29 | 33.62 | 32.89 | 33.40 | 00:00:00 | | 2008-04-23 | 10,189,700 | 33.39 | 33.64 | 33.13 | 33.42 | 00:00:00 | | 2008-04-24 | 18,080,900 | 33.43 | 34.75 | 33.43 | 34.47 | 00:00:00 | | 2008-04-25 | 12,494,500 | 34.64 | 34.96 | 33.97 | 34.89 | 00:00:00 | | 2008-04-28 | 14,664,800 | 34.90 | 35.05 | 34.59 | 34.65 | 00:00:00 | | 2008-04-29 | 9,595,500 | 34.75 | 34.80 | 34.20 | 34.27 | 00:00:00 | | 2008-04-30 | 17,800,000 | 34.41 | 34.49 | 33.50 | 33.89 | 00:00:00 | | 2008-05-01 | 14,358,200 | 33.89 | 35.02 | 33.79 | 34.93 | 00:00:00 | | 2008-05-02 | 12,071,000 | 35.25 | 35.25 | 34.35 | 34.60 | 00:00:00 | | 2008-05-05 | 7,102,000 | 34.45 | 34.70 | 34.23 | 34.46 | 00:00:00 | | 2008-05-06 | 11,301,100 | 34.21 | 34.61 | 33.69 | 34.35 | 00:00:00 | | 2008-05-07 | 11,246,600 | 34.47 | 34.59 | 33.54 | 33.70 | 00:00:00 | | 2008-05-08 | 10,737,300 | 33.76 | 33.87 | 33.19 | 33.51 | 00:00:00 | | 2008-05-09 | 7,825,700 | 33.33 | 34.01 | 33.00 | 33.55 | 00:00:00 | | 2008-05-12 | 9,730,600 | 33.70 | 34.24 | 33.60 | 34.20 | 00:00:00 | | 2008-05-13 | 11,940,800 | 34.25 | 34.40 | 33.88 | 33.99 | 00:00:00 | | 2008-05-14 | 9,333,600 | 34.30 | 34.47 | 33.99 | 34.30 | 00:00:00 | | 2008-05-15 | 10,514,300 | 34.37 | 34.40 | 33.75 | 34.40 | 00:00:00 | | 2008-05-16 | 10,357,700 | 34.53 | 34.53 | 33.51 | 33.91 | 00:00:00 | | 2008-05-19 | 10,669,200 | 33.92 | 34.40 | 33.66 | 33.93 | 00:00:00 | | 2008-05-20 | 9,904,200 | 33.71 | 33.81 | 33.21 | 33.30 | 00:00:00 | | 2008-05-21 | 13,418,700 | 33.42 | 33.58 | 32.76 | 32.94 | 00:00:00 | | 2008-05-22 | 10,709,400 | 33.04 | 33.42 | 32.92 | 33.24 | 00:00:00 | | 2008-05-23 | 9,185,300 | 33.15 | 33.15 | 32.66 | 32.68 | 00:00:00 | | 2008-05-27 | 8,647,400 | 32.76 | 33.18 | 32.49 | 32.92 | 00:00:00 | | 2008-05-28 | 11,525,300 | 33.01 | 33.13 | 32.31 | 32.89 | 00:00:00 | | 2008-05-29 | 8,411,100 | 32.89 | 33.41 | 32.75 | 33.28 | 00:00:00 | | 2008-05-30 | 9,421,100 | 33.31 | 33.39 | 32.95 | 33.19 | 00:00:00 | | 2008-06-02 | 8,078,300 | 33.00 | 33.09 | 32.42 | 32.77 | 00:00:00 | | 2008-06-03 | 10,853,200 | 32.84 | 33.13 | 32.44 | 32.84 | 00:00:00 | | 2008-06-04 | 11,175,500 | 32.66 | 33.10 | 32.49 | 32.84 | 00:00:00 | | 2008-06-05 | 11,253,900 | 32.91 | 33.54 | 32.82 | 33.52 | 00:00:00 | | 2008-06-06 | 15,808,000 | 33.27 | 33.27 | 32.00 | 32.07 | 00:00:00 | | 2008-06-09 | 16,334,800 | 32.14 | 32.25 | 30.64 | 30.95 | 00:00:00 | | 2008-06-10 | 14,708,100 | 30.67 | 31.63 | 30.58 | 31.23 | 00:00:00 | | 2008-06-11 | 14,831,900 | 31.23 | 31.42 | 30.24 | 30.55 | 00:00:00 | | 2008-06-12 | 14,263,900 | 30.66 | 31.80 | 30.66 | 31.12 | 00:00:00 | | 2008-06-13 | 22,997,300 | 31.48 | 31.70 | 30.02 | 30.83 | 00:00:00 | | 2008-06-16 | 14,866,500 | 30.69 | 31.55 | 30.33 | 31.38 | 00:00:00 | | 2008-06-17 | 12,998,300 | 31.60 | 31.81 | 30.61 | 30.67 | 00:00:00 | | 2008-06-18 | 22,560,000 | 30.30 | 30.54 | 29.70 | 30.01 | 00:00:00 | | 2008-06-19 | 23,944,700 | 30.00 | 30.16 | 29.25 | 29.92 | 00:00:00 | | 2008-06-20 | 26,328,100 | 28.80 | 30.28 | 28.80 | 29.67 | 00:00:00 | | 2008-06-23 | 16,420,400 | 29.75 | 29.85 | 28.75 | 28.90 | 00:00:00 | | 2008-06-24 | 18,320,900 | 28.81 | 30.12 | 28.65 | 29.93 | 00:00:00 | | 2008-06-25 | 23,673,700 | 30.10 | 31.05 | 29.78 | 29.94 | 00:00:00 | | 2008-06-26 | 23,627,900 | 29.38 | 29.89 | 28.64 | 28.65 | 00:00:00 | | 2008-06-27 | 18,402,400 | 28.74 | 28.91 | 28.15 | 28.31 | 00:00:00 | | 2008-06-30 | 19,148,200 | 28.41 | 28.74 | 27.78 | 27.89 | 00:00:00 | | 2008-07-01 | 21,784,900 | 27.62 | 28.48 | 27.31 | 28.40 | 00:00:00 | | 2008-07-02 | 17,709,000 | 28.51 | 29.07 | 28.08 | 28.10 | 00:00:00 | | 2008-07-03 | 13,355,000 | 28.29 | 28.76 | 27.59 | 27.67 | 00:00:00 | | 2008-07-07 | 25,896,000 | 27.86 | 28.20 | 26.44 | 26.91 | 00:00:00 | | 2008-07-08 | 29,563,000 | 26.99 | 28.20 | 26.37 | 28.04 | 00:00:00 | | 2008-07-09 | 20,833,900 | 28.14 | 28.33 | 26.38 | 26.49 | 00:00:00 | | 2008-07-10 | 26,406,100 | 26.44 | 27.00 | 25.92 | 26.22 | 00:00:00 | | 2008-07-11 | 32,563,500 | 25.80 | 27.19 | 25.00 | 25.74 | 00:00:00 | | 2008-07-14 | 45,037,800 | 26.61 | 26.90 | 23.15 | 23.33 | 00:00:00 | | 2008-07-15 | 69,524,900 | 20.86 | 24.00 | 20.57 | 22.70 | 00:00:00 | | 2008-07-16 | 48,880,500 | 23.30 | 26.81 | 22.94 | 26.74 | 00:00:00 | | 2008-07-17 | 46,411,800 | 27.40 | 29.79 | 26.36 | 27.54 | 00:00:00 | | 2008-07-18 | 33,720,200 | 27.59 | 28.89 | 26.90 | 28.39 | 00:00:00 | | 2008-07-21 | 27,487,500 | 28.85 | 28.86 | 27.15 | 27.25 | 00:00:00 | | 2008-07-22 | 42,024,700 | 27.03 | 30.56 | 26.47 | 30.38 | 00:00:00 | | 2008-07-23 | 40,466,000 | 29.90 | 31.38 | 29.46 | 30.60 | 00:00:00 | | 2008-07-24 | 28,873,200 | 30.67 | 30.79 | 29.00 | 29.03 | 00:00:00 | | 2008-07-25 | 18,606,800 | 29.05 | 29.74 | 28.23 | 28.90 | 00:00:00 | | 2008-07-28 | 20,367,300 | 28.89 | 29.74 | 27.72 | 27.85 | 00:00:00 | | 2008-07-29 | 25,167,500 | 28.04 | 30.05 | 27.58 | 30.02 | 00:00:00 | | 2008-07-30 | 25,479,100 | 30.41 | 31.13 | 30.04 | 31.03 | 00:00:00 | | 2008-07-31 | 21,464,000 | 30.76 | 31.25 | 30.36 | 30.61 | 00:00:00 | | 2008-08-01 | 17,148,300 | 30.84 | 30.97 | 29.71 | 30.80 | 00:00:00 | | 2008-08-04 | 12,926,600 | 30.42 | 30.98 | 29.82 | 30.47 | 00:00:00 | | 2008-08-05 | 17,993,800 | 30.78 | 32.00 | 30.42 | 31.93 | 00:00:00 | | 2008-08-06 | 16,664,600 | 31.50 | 32.04 | 31.15 | 31.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
