|
 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 | | 2008-08-06 | 16,664,600 | 31.50 | 32.04 | 31.15 | 31.82 | 00:00:00 | | 2008-08-07 | 21,632,600 | 31.65 | 31.88 | 29.92 | 30.43 | 00:00:00 | | 2008-08-08 | 15,631,800 | 30.33 | 31.74 | 30.16 | 31.46 | 00:00:00 | | 2008-08-11 | 16,839,000 | 31.50 | 32.44 | 31.10 | 31.98 | 00:00:00 | | 2008-08-12 | 18,412,100 | 31.46 | 31.75 | 30.17 | 30.49 | 00:00:00 | | 2008-08-13 | 20,695,200 | 30.23 | 30.64 | 29.23 | 30.04 | 00:00:00 | | 2008-08-14 | 12,908,800 | 29.81 | 30.69 | 29.60 | 30.65 | 00:00:00 | | 2008-08-15 | 16,802,000 | 30.81 | 31.71 | 30.75 | 31.58 | 00:00:00 | | 2008-08-18 | 16,485,800 | 31.65 | 31.71 | 30.30 | 30.67 | 00:00:00 | | 2008-08-19 | 17,400,000 | 30.27 | 30.38 | 29.06 | 29.42 | 00:00:00 | | 2008-08-20 | 22,799,800 | 29.48 | 30.50 | 28.93 | 30.43 | 00:00:00 | | 2008-08-21 | 13,408,200 | 29.79 | 30.47 | 29.66 | 30.16 | 00:00:00 | | 2008-08-22 | 18,157,400 | 30.56 | 31.50 | 30.56 | 31.44 | 00:00:00 | | 2008-08-25 | 13,449,200 | 31.32 | 31.32 | 30.12 | 30.23 | 00:00:00 | | 2008-08-26 | 13,022,600 | 30.26 | 30.94 | 29.64 | 30.47 | 00:00:00 | | 2008-08-27 | 10,483,900 | 30.39 | 31.12 | 30.16 | 31.06 | 00:00:00 | | 2008-08-28 | 20,618,900 | 31.45 | 32.12 | 31.27 | 32.12 | 00:00:00 | | 2008-08-29 | 14,255,400 | 31.83 | 32.10 | 31.61 | 31.86 | 00:00:00 | | 2008-09-02 | 22,808,800 | 32.43 | 32.72 | 31.84 | 32.37 | 00:00:00 | | 2008-09-03 | 21,928,100 | 32.12 | 33.00 | 31.90 | 32.95 | 00:00:00 | | 2008-09-04 | 22,731,200 | 32.60 | 33.00 | 31.57 | 31.65 | 00:00:00 | | 2008-09-05 | 22,487,800 | 31.31 | 32.87 | 30.97 | 32.74 | 00:00:00 | | 2008-09-08 | 38,026,900 | 33.50 | 34.15 | 32.49 | 33.94 | 00:00:00 | | 2008-09-09 | 42,337,300 | 33.34 | 33.84 | 31.35 | 32.06 | 00:00:00 | | 2008-09-10 | 25,024,800 | 32.01 | 32.78 | 30.52 | 31.85 | 00:00:00 | | 2008-09-11 | 30,864,900 | 30.91 | 33.67 | 30.57 | 33.64 | 00:00:00 | | 2008-09-12 | 27,914,800 | 33.11 | 34.00 | 32.92 | 33.83 | 00:00:00 | | 2008-09-15 | 42,250,300 | 32.25 | 34.50 | 32.15 | 33.02 | 00:00:00 | | 2008-09-16 | 46,918,600 | 32.01 | 35.35 | 31.99 | 35.27 | 00:00:00 | | 2008-09-17 | 47,643,700 | 34.59 | 35.25 | 32.78 | 33.34 | 00:00:00 | | 2008-09-18 | 75,251,400 | 34.17 | 38.05 | 32.80 | 36.77 | 00:00:00 | | 2008-09-19 | 45,554,800 | 42.03 | 42.23 | 35.54 | 37.99 | 00:00:00 | | 2008-09-22 | 18,165,400 | 36.12 | 37.00 | 34.20 | 35.00 | 00:00:00 | | 2008-09-23 | 11,593,300 | 34.31 | 35.66 | 33.89 | 34.01 | 00:00:00 | | 2008-09-24 | 12,493,800 | 34.55 | 34.88 | 33.73 | 33.85 | 00:00:00 | | 2008-09-25 | 14,695,900 | 34.58 | 36.25 | 34.15 | 35.31 | 00:00:00 | | 2008-09-26 | 17,871,900 | 34.36 | 36.27 | 34.06 | 36.20 | 00:00:00 | | 2008-09-29 | 23,540,800 | 36.10 | 36.51 | 32.75 | 32.75 | 00:00:00 | | 2008-09-30 | 24,100,100 | 33.79 | 36.48 | 33.14 | 36.02 | 00:00:00 | | 2008-10-01 | 20,159,700 | 35.45 | 37.04 | 35.21 | 36.68 | 00:00:00 | | 2008-10-02 | 16,689,700 | 36.49 | 37.20 | 36.07 | 36.31 | 00:00:00 | | 2008-10-03 | 23,434,400 | 36.80 | 37.31 | 34.91 | 35.06 | 00:00:00 | | 2008-10-06 | 18,237,900 | 33.73 | 35.85 | 33.07 | 34.80 | 00:00:00 | | 2008-10-07 | 19,060,100 | 34.27 | 35.10 | 31.80 | 31.80 | 00:00:00 | | 2008-10-08 | 22,011,200 | 30.15 | 33.51 | 30.00 | 30.83 | 00:00:00 | | 2008-10-09 | 32,789,700 | 32.21 | 32.21 | 27.13 | 28.93 | 00:00:00 | | 2008-10-10 | 43,106,300 | 27.00 | 31.55 | 26.75 | 30.36 | 00:00:00 | | 2008-10-13 | 26,618,100 | 32.66 | 33.00 | 29.25 | 31.25 | 00:00:00 | | 2008-10-14 | 30,831,600 | 31.92 | 32.99 | 29.85 | 31.46 | 00:00:00 | | 2008-10-15 | 22,147,700 | 31.08 | 32.39 | 29.38 | 30.13 | 00:00:00 | | 2008-10-16 | 20,995,800 | 30.41 | 31.28 | 28.09 | 30.87 | 00:00:00 | | 2008-10-17 | 18,870,600 | 30.10 | 31.74 | 29.79 | 30.55 | 00:00:00 | | 2008-10-20 | 14,203,000 | 31.31 | 31.31 | 29.70 | 31.12 | 00:00:00 | | 2008-10-21 | 17,493,200 | 30.28 | 31.45 | 29.50 | 30.20 | 00:00:00 | | 2008-10-22 | 20,889,700 | 29.60 | 30.43 | 27.41 | 28.11 | 00:00:00 | | 2008-10-23 | 23,335,700 | 28.76 | 29.41 | 27.37 | 28.68 | 00:00:00 | | 2008-10-24 | 22,253,300 | 26.55 | 30.82 | 25.86 | 29.45 | 00:00:00 | | 2008-10-27 | 14,806,200 | 28.56 | 30.52 | 28.50 | 28.82 | 00:00:00 | | 2008-10-28 | 20,494,500 | 29.83 | 30.95 | 28.00 | 30.82 | 00:00:00 | | 2008-10-29 | 21,824,100 | 30.58 | 30.71 | 28.89 | 29.03 | 00:00:00 | | 2008-10-30 | 16,885,500 | 30.33 | 30.33 | 28.30 | 28.80 | 00:00:00 | | 2008-10-31 | 19,957,800 | 28.60 | 30.05 | 28.04 | 29.81 | 00:00:00 | | 2008-11-03 | 11,776,900 | 29.60 | 30.75 | 29.40 | 30.30 | 00:00:00 | | 2008-11-04 | 18,572,500 | 30.78 | 32.35 | 30.56 | 32.20 | 00:00:00 | | 2008-11-05 | 15,560,800 | 31.67 | 31.80 | 29.50 | 29.73 | 00:00:00 | | 2008-11-06 | 19,817,100 | 29.45 | 30.50 | 27.79 | 28.03 | 00:00:00 | | 2008-11-07 | 22,591,200 | 28.30 | 28.58 | 26.27 | 27.21 | 00:00:00 | | 2008-11-10 | 12,422,100 | 27.85 | 28.07 | 27.01 | 27.51 | 00:00:00 | | 2008-11-11 | 16,374,900 | 26.88 | 27.76 | 26.30 | 26.60 | 00:00:00 | | 2008-11-12 | 21,344,700 | 26.09 | 26.63 | 25.05 | 25.17 | 00:00:00 | | 2008-11-13 | 27,815,700 | 25.46 | 27.60 | 24.70 | 27.38 | 00:00:00 | | 2008-11-14 | 17,348,700 | 26.88 | 28.15 | 25.98 | 26.30 | 00:00:00 | | 2008-11-17 | 16,599,900 | 26.05 | 26.90 | 25.63 | 25.80 | 00:00:00 | | 2008-11-18 | 19,351,400 | 25.90 | 26.11 | 24.51 | 25.73 | 00:00:00 | | 2008-11-19 | 20,621,700 | 25.41 | 25.94 | 23.39 | 23.62 | 00:00:00 | | 2008-11-20 | 38,186,600 | 23.11 | 24.45 | 21.65 | 22.12 | 00:00:00 | | 2008-11-21 | 38,001,100 | 22.53 | 23.53 | 20.22 | 22.53 | 00:00:00 | | 2008-11-24 | 32,610,800 | 23.68 | 25.39 | 23.64 | 25.10 | 00:00:00 | | 2008-11-25 | 28,220,500 | 25.79 | 25.88 | 24.33 | 25.23 | 00:00:00 | | 2008-11-26 | 19,714,300 | 24.74 | 26.52 | 24.39 | 26.46 | 00:00:00 | | 2008-11-28 | 7,288,300 | 26.42 | 27.24 | 25.95 | 26.98 | 00:00:00 | | 2008-12-01 | 22,159,900 | 25.96 | 26.29 | 23.53 | 23.71 | 00:00:00 | | 2008-12-02 | 25,700,400 | 24.42 | 26.14 | 23.21 | 25.77 | 00:00:00 | | 2008-12-03 | 26,770,300 | 24.75 | 28.25 | 24.73 | 27.91 | 00:00:00 | | 2008-12-04 | 20,141,800 | 27.17 | 28.59 | 26.40 | 26.89 | 00:00:00 | | 2008-12-05 | 21,458,900 | 26.34 | 29.16 | 26.04 | 28.91 | 00:00:00 | | 2008-12-08 | 18,803,000 | 29.49 | 29.90 | 28.48 | 29.49 | 00:00:00 | | 2008-12-09 | 17,658,200 | 28.93 | 29.22 | 27.81 | 28.10 | 00:00:00 | | 2008-12-10 | 12,888,400 | 28.43 | 28.59 | 26.93 | 27.67 | 00:00:00 | | 2008-12-11 | 23,483,700 | 26.04 | 26.42 | 24.71 | 24.85 | 00:00:00 | | 2008-12-12 | 16,954,800 | 24.57 | 25.90 | 24.03 | 25.84 | 00:00:00 | | 2008-12-15 | 16,012,100 | 25.80 | 25.86 | 23.59 | 23.93 | 00:00:00 | | 2008-12-16 | 22,585,500 | 24.66 | 26.14 | 24.41 | 26.07 | 00:00:00 | | 2008-12-17 | 19,679,100 | 25.63 | 25.96 | 24.57 | 25.20 | 00:00:00 | | 2008-12-18 | 18,630,100 | 25.31 | 26.18 | 24.36 | 24.53 | 00:00:00 | | 2008-12-19 | 24,504,600 | 24.92 | 25.74 | 24.25 | 24.85 | 00:00:00 | | 2008-12-22 | 15,780,700 | 24.91 | 25.01 | 23.44 | 23.57 | 00:00:00 | | 2008-12-23 | 13,783,500 | 23.76 | 24.00 | 23.03 | 23.14 | 00:00:00 | | 2008-12-24 | 5,835,300 | 23.83 | 24.06 | 23.55 | 23.99 | 00:00:00 | | 2008-12-26 | 5,868,800 | 24.50 | 24.56 | 23.85 | 24.25 | 00:00:00 | | 2008-12-29 | 7,181,600 | 23.90 | 23.99 | 23.26 | 23.71 | 00:00:00 | | 2008-12-30 | 10,140,000 | 23.83 | 24.15 | 23.57 | 24.11 | 00:00:00 | | 2008-12-31 | 10,742,900 | 23.91 | 25.17 | 23.91 | 25.01 | 00:00:00 | | 2009-01-02 | 10,883,600 | 25.04 | 25.43 | 24.38 | 25.25 | 00:00:00 | | 2009-01-05 | 14,067,200 | 25.07 | 25.12 | 23.93 | 24.01 | 00:00:00 | | 2009-01-06 | 16,001,700 | 24.34 | 24.55 | 23.38 | 23.75 | 00:00:00 | | 2009-01-07 | 16,651,800 | 23.51 | 23.91 | 23.28 | 23.37 | 00:00:00 | | 2009-01-08 | 11,620,300 | 23.25 | 23.46 | 22.93 | 23.16 | 00:00:00 | | 2009-01-09 | 12,473,600 | 23.20 | 23.32 | 22.22 | 22.35 | 00:00:00 | | 2009-01-12 | 18,155,200 | 22.60 | 22.74 | 21.42 | 21.68 | 00:00:00 | | 2009-01-13 | 20,859,800 | 21.42 | 22.75 | 21.30 | 22.19 | 00:00:00 | | 2009-01-14 | 20,597,700 | 21.47 | 21.65 | 21.00 | 21.07 | 00:00:00 | | 2009-01-15 | 44,131,000 | 21.21 | 21.21 | 18.70 | 19.02 | 00:00:00 | | 2009-01-16 | 40,157,400 | 19.57 | 19.98 | 17.66 | 18.32 | 00:00:00 | | 2009-01-20 | 50,800,200 | 17.28 | 17.91 | 15.34 | 15.34 | 00:00:00 | | 2009-01-21 | 118,711,200 | 16.35 | 16.51 | 11.80 | 16.09 | 00:00:00 | | 2009-01-22 | 55,164,600 | 14.94 | 15.81 | 13.74 | 13.88 | 00:00:00 | | 2009-01-23 | 36,275,900 | 13.18 | 14.85 | 12.95 | 14.64 | 00:00:00 | | 2009-01-26 | 40,113,000 | 14.35 | 14.88 | 12.56 | 13.01 | 00:00:00 | | 2009-01-27 | 31,426,100 | 12.83 | 13.76 | 12.56 | 13.70 | 00:00:00 | | 2009-01-28 | 55,092,800 | 15.03 | 15.50 | 14.18 | 15.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
