|
 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 | | 2009-01-28 | 55,092,800 | 15.03 | 15.50 | 14.18 | 15.29 | 00:00:00 | | 2009-01-29 | 37,680,400 | 14.73 | 15.51 | 14.27 | 14.72 | 00:00:00 | | 2009-01-30 | 30,595,500 | 15.00 | 15.34 | 14.54 | 14.84 | 00:00:00 | | 2009-02-02 | 30,754,200 | 14.48 | 15.48 | 14.16 | 15.28 | 00:00:00 | | 2009-02-03 | 31,703,000 | 15.45 | 15.73 | 13.82 | 14.11 | 00:00:00 | | 2009-02-04 | 29,463,900 | 14.38 | 14.80 | 14.00 | 14.17 | 00:00:00 | | 2009-02-05 | 39,010,800 | 14.05 | 15.39 | 13.62 | 14.99 | 00:00:00 | | 2009-02-06 | 35,474,200 | 15.09 | 16.37 | 15.06 | 16.19 | 00:00:00 | | 2009-02-09 | 25,200,300 | 16.39 | 17.23 | 15.91 | 16.71 | 00:00:00 | | 2009-02-10 | 38,512,800 | 16.43 | 16.71 | 14.28 | 14.40 | 00:00:00 | | 2009-02-11 | 23,601,600 | 14.99 | 15.24 | 14.48 | 14.99 | 00:00:00 | | 2009-02-12 | 49,058,000 | 14.42 | 14.67 | 12.75 | 13.66 | 00:00:00 | | 2009-02-13 | 44,028,000 | 13.20 | 13.59 | 12.37 | 12.40 | 00:00:00 | | 2009-02-17 | 51,758,000 | 11.47 | 11.80 | 10.72 | 10.73 | 00:00:00 | | 2009-02-18 | 44,360,700 | 11.25 | 11.54 | 10.09 | 11.02 | 00:00:00 | | 2009-02-19 | 36,332,000 | 11.21 | 11.51 | 10.73 | 10.88 | 00:00:00 | | 2009-02-20 | 62,208,200 | 10.20 | 10.98 | 9.71 | 10.58 | 00:00:00 | | 2009-02-23 | 47,732,800 | 11.19 | 12.00 | 10.78 | 11.33 | 00:00:00 | | 2009-02-24 | 60,848,300 | 11.13 | 12.72 | 10.52 | 12.54 | 00:00:00 | | 2009-02-25 | 62,833,200 | 12.44 | 13.35 | 11.07 | 12.76 | 00:00:00 | | 2009-02-26 | 73,357,000 | 13.30 | 15.09 | 13.12 | 14.91 | 00:00:00 | | 2009-02-27 | 50,180,100 | 13.44 | 14.83 | 13.40 | 14.31 | 00:00:00 | | 2009-03-02 | 30,945,500 | 13.59 | 13.85 | 13.02 | 13.10 | 00:00:00 | | 2009-03-03 | 29,819,800 | 13.46 | 13.70 | 12.26 | 12.58 | 00:00:00 | | 2009-03-04 | 68,795,600 | 13.15 | 13.27 | 10.32 | 11.01 | 00:00:00 | | 2009-03-05 | 109,688,700 | 10.37 | 10.68 | 8.53 | 9.01 | 00:00:00 | | 2009-03-06 | 69,062,000 | 9.25 | 9.70 | 8.06 | 8.82 | 00:00:00 | | 2009-03-09 | 58,308,300 | 8.48 | 10.34 | 8.42 | 10.19 | 00:00:00 | | 2009-03-10 | 59,196,300 | 11.10 | 11.40 | 10.70 | 11.40 | 00:00:00 | | 2009-03-11 | 55,726,000 | 12.14 | 13.30 | 11.41 | 12.42 | 00:00:00 | | 2009-03-12 | 55,384,600 | 12.19 | 13.99 | 11.91 | 13.76 | 00:00:00 | | 2009-03-13 | 45,357,800 | 14.09 | 14.58 | 13.16 | 13.57 | 00:00:00 | | 2009-03-16 | 47,286,300 | 14.04 | 14.85 | 13.63 | 13.78 | 00:00:00 | | 2009-03-17 | 33,384,300 | 13.76 | 14.56 | 13.43 | 14.52 | 00:00:00 | | 2009-03-18 | 52,197,400 | 14.29 | 15.85 | 13.79 | 15.83 | 00:00:00 | | 2009-03-19 | 43,332,900 | 16.22 | 16.23 | 14.11 | 14.26 | 00:00:00 | | 2009-03-20 | 37,836,700 | 14.35 | 14.63 | 13.41 | 13.42 | 00:00:00 | | 2009-03-23 | 47,299,700 | 14.81 | 16.20 | 14.11 | 15.99 | 00:00:00 | | 2009-03-24 | 39,989,500 | 15.21 | 15.96 | 14.65 | 14.99 | 00:00:00 | | 2009-03-25 | 42,067,700 | 15.25 | 16.08 | 14.93 | 16.03 | 00:00:00 | | 2009-03-26 | 44,684,800 | 16.34 | 16.72 | 15.20 | 16.66 | 00:00:00 | | 2009-03-27 | 36,285,000 | 15.89 | 16.36 | 15.40 | 15.64 | 00:00:00 | | 2009-03-30 | 38,422,100 | 14.80 | 14.95 | 13.61 | 13.78 | 00:00:00 | | 2009-03-31 | 31,926,200 | 14.27 | 14.80 | 13.95 | 14.61 | 00:00:00 | | 2009-04-01 | 29,810,700 | 13.99 | 15.19 | 13.98 | 14.91 | 00:00:00 | | 2009-04-02 | 37,684,900 | 15.73 | 15.90 | 15.03 | 15.58 | 00:00:00 | | 2009-04-03 | 24,158,300 | 15.25 | 16.00 | 14.96 | 15.97 | 00:00:00 | | 2009-04-06 | 21,866,900 | 15.13 | 15.64 | 14.64 | 15.24 | 00:00:00 | | 2009-04-07 | 23,212,100 | 14.63 | 15.01 | 14.33 | 14.42 | 00:00:00 | | 2009-04-08 | 18,286,900 | 14.61 | 14.71 | 13.92 | 14.36 | 00:00:00 | | 2009-04-09 | 57,380,800 | 16.90 | 17.69 | 15.60 | 17.64 | 00:00:00 | | 2009-04-13 | 32,191,200 | 17.04 | 18.20 | 16.76 | 18.01 | 00:00:00 | | 2009-04-14 | 36,578,200 | 17.36 | 17.76 | 16.36 | 16.55 | 00:00:00 | | 2009-04-15 | 29,008,900 | 16.55 | 18.01 | 16.07 | 17.89 | 00:00:00 | | 2009-04-16 | 29,915,800 | 17.91 | 18.50 | 17.05 | 18.06 | 00:00:00 | | 2009-04-17 | 42,563,900 | 17.84 | 18.94 | 17.30 | 18.60 | 00:00:00 | | 2009-04-20 | 38,981,300 | 17.88 | 18.04 | 15.94 | 15.94 | 00:00:00 | | 2009-04-21 | 59,247,300 | 15.90 | 19.45 | 15.25 | 19.27 | 00:00:00 | | 2009-04-22 | 53,124,500 | 18.39 | 19.61 | 17.55 | 17.65 | 00:00:00 | | 2009-04-23 | 33,758,700 | 18.03 | 18.73 | 17.67 | 18.37 | 00:00:00 | | 2009-04-24 | 44,910,600 | 18.33 | 19.24 | 18.04 | 18.97 | 00:00:00 | | 2009-04-27 | 26,378,100 | 18.50 | 18.72 | 17.96 | 18.14 | 00:00:00 | | 2009-04-28 | 17,737,500 | 17.80 | 18.34 | 17.68 | 17.68 | 00:00:00 | | 2009-04-29 | 29,236,100 | 17.87 | 18.95 | 17.80 | 18.79 | 00:00:00 | | 2009-04-30 | 29,891,700 | 19.03 | 19.47 | 18.07 | 18.22 | 00:00:00 | | 2009-05-01 | 20,269,200 | 18.18 | 18.48 | 17.65 | 17.96 | 00:00:00 | | 2009-05-04 | 39,154,300 | 18.64 | 20.35 | 18.47 | 20.34 | 00:00:00 | | 2009-05-05 | 26,142,000 | 19.86 | 20.35 | 19.16 | 20.12 | 00:00:00 | | 2009-05-06 | 50,208,500 | 20.58 | 21.50 | 19.77 | 21.29 | 00:00:00 | | 2009-05-07 | 45,219,100 | 21.84 | 21.92 | 19.31 | 19.56 | 00:00:00 | | 2009-05-08 | 45,713,200 | 20.48 | 20.59 | 19.00 | 20.54 | 00:00:00 | | 2009-05-11 | 42,989,600 | 19.64 | 19.80 | 18.47 | 18.50 | 00:00:00 | | 2009-05-12 | 151,560,700 | 18.00 | 18.00 | 17.14 | 17.89 | 00:00:00 | | 2009-05-13 | 65,749,400 | 17.67 | 17.75 | 17.05 | 17.40 | 00:00:00 | | 2009-05-14 | 39,788,100 | 17.27 | 17.92 | 17.27 | 17.84 | 00:00:00 | | 2009-05-15 | 34,651,800 | 17.75 | 18.07 | 17.47 | 17.67 | 00:00:00 | | 2009-05-18 | 48,995,100 | 18.20 | 19.44 | 18.11 | 19.35 | 00:00:00 | | 2009-05-19 | 30,524,900 | 19.57 | 19.80 | 18.85 | 18.86 | 00:00:00 | | 2009-05-20 | 37,298,500 | 19.19 | 19.53 | 18.25 | 18.48 | 00:00:00 | | 2009-05-21 | 25,962,000 | 18.22 | 18.42 | 17.76 | 18.11 | 00:00:00 | | 2009-05-22 | 21,050,200 | 18.21 | 18.38 | 17.81 | 17.83 | 00:00:00 | | 2009-05-26 | 30,423,600 | 17.76 | 19.09 | 17.62 | 19.04 | 00:00:00 | | 2009-05-27 | 32,205,400 | 19.07 | 19.07 | 17.90 | 17.96 | 00:00:00 | | 2009-05-28 | 28,342,100 | 18.10 | 18.92 | 17.72 | 18.92 | 00:00:00 | | 2009-05-29 | 29,735,500 | 19.03 | 19.21 | 18.46 | 19.20 | 00:00:00 | | 2009-06-01 | 36,465,200 | 19.52 | 19.52 | 18.64 | 18.90 | 00:00:00 | | 2009-06-02 | 34,026,600 | 18.93 | 19.10 | 17.72 | 18.12 | 00:00:00 | | 2009-06-03 | 21,340,800 | 18.00 | 18.50 | 17.80 | 18.05 | 00:00:00 | | 2009-06-04 | 25,830,000 | 18.22 | 18.75 | 17.83 | 18.75 | 00:00:00 | | 2009-06-05 | 28,270,800 | 18.88 | 19.05 | 17.96 | 18.00 | 00:00:00 | | 2009-06-08 | 18,680,800 | 17.97 | 18.47 | 17.90 | 18.35 | 00:00:00 | | 2009-06-09 | 22,973,400 | 18.45 | 18.54 | 18.02 | 18.18 | 00:00:00 | | 2009-06-10 | 24,735,100 | 18.30 | 18.34 | 17.84 | 18.10 | 00:00:00 | | 2009-06-11 | 22,098,900 | 18.08 | 18.58 | 18.02 | 18.36 | 00:00:00 | | 2009-06-12 | 16,879,300 | 18.26 | 18.63 | 18.26 | 18.58 | 00:00:00 | | 2009-06-15 | 22,149,900 | 18.33 | 18.56 | 17.75 | 17.82 | 00:00:00 | | 2009-06-16 | 20,479,500 | 17.41 | 18.25 | 17.41 | 17.86 | 00:00:00 | | 2009-06-17 | 28,800,000 | 18.01 | 18.21 | 17.36 | 17.77 | 00:00:00 | | 2009-06-18 | 22,603,200 | 17.80 | 18.21 | 17.48 | 18.03 | 00:00:00 | | 2009-06-19 | 26,635,800 | 18.20 | 18.20 | 17.65 | 17.95 | 00:00:00 | | 2009-06-22 | 29,190,300 | 17.72 | 18.01 | 17.01 | 17.08 | 00:00:00 | | 2009-06-23 | 21,590,800 | 17.12 | 17.73 | 16.67 | 17.43 | 00:00:00 | | 2009-06-24 | 19,905,400 | 17.67 | 17.88 | 17.37 | 17.76 | 00:00:00 | | 2009-06-25 | 19,876,900 | 17.70 | 18.00 | 17.12 | 17.79 | 00:00:00 | | 2009-06-26 | 15,934,100 | 17.77 | 18.11 | 17.18 | 18.02 | 00:00:00 | | 2009-06-29 | 20,756,200 | 18.09 | 18.30 | 17.83 | 18.19 | 00:00:00 | | 2009-06-30 | 16,886,600 | 18.16 | 18.23 | 17.66 | 17.92 | 00:00:00 | | 2009-07-01 | 14,048,500 | 17.93 | 18.03 | 17.56 | 17.58 | 00:00:00 | | 2009-07-02 | 15,332,700 | 17.48 | 17.52 | 17.04 | 17.04 | 00:00:00 | | 2009-07-06 | 22,706,300 | 17.00 | 17.46 | 16.74 | 17.09 | 00:00:00 | | 2009-07-07 | 16,068,000 | 17.09 | 17.36 | 16.87 | 16.92 | 00:00:00 | | 2009-07-08 | 26,726,300 | 16.90 | 17.05 | 16.11 | 16.59 | 00:00:00 | | 2009-07-09 | 17,251,200 | 16.77 | 16.89 | 16.45 | 16.62 | 00:00:00 | | 2009-07-10 | 13,859,300 | 16.51 | 16.79 | 16.34 | 16.59 | 00:00:00 | | 2009-07-13 | 22,778,100 | 17.06 | 17.73 | 16.81 | 17.69 | 00:00:00 | | 2009-07-14 | 15,456,100 | 17.68 | 17.75 | 17.17 | 17.42 | 00:00:00 | | 2009-07-15 | 32,298,600 | 17.64 | 18.29 | 17.53 | 17.94 | 00:00:00 | | 2009-07-16 | 15,297,300 | 17.83 | 18.09 | 17.64 | 17.92 | 00:00:00 | | 2009-07-17 | 17,413,600 | 17.82 | 18.38 | 17.74 | 17.96 | 00:00:00 | | 2009-07-20 | 14,224,100 | 18.00 | 18.34 | 17.94 | 18.29 | 00:00:00 | | 2009-07-21 | 17,480,300 | 18.47 | 18.49 | 17.85 | 18.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
