|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,460,200 | 23.44 | 23.62 | 22.00 | 22.25 | 00:00:00 | 2000-01-04 | 3,551,700 | 21.94 | 22.00 | 21.19 | 21.50 | 00:00:00 | 2000-01-05 | 2,744,000 | 21.25 | 21.81 | 21.25 | 21.44 | 00:00:00 | 2000-01-06 | 2,456,500 | 21.50 | 22.44 | 21.25 | 22.12 | 00:00:00 | 2000-01-07 | 2,682,900 | 22.12 | 22.69 | 22.06 | 22.62 | 00:00:00 | 2000-01-10 | 1,877,900 | 22.81 | 22.94 | 22.00 | 22.00 | 00:00:00 | 2000-01-11 | 2,150,500 | 22.00 | 22.50 | 22.00 | 22.12 | 00:00:00 | 2000-01-12 | 1,788,200 | 22.06 | 22.81 | 22.06 | 22.31 | 00:00:00 | 2000-01-13 | 2,173,300 | 22.62 | 23.19 | 22.62 | 22.94 | 00:00:00 | 2000-01-14 | 3,192,000 | 24.00 | 24.00 | 22.81 | 23.06 | 00:00:00 | 2000-01-18 | 2,536,100 | 22.62 | 22.87 | 21.87 | 22.12 | 00:00:00 | 2000-01-19 | 4,470,400 | 22.06 | 22.94 | 21.62 | 21.81 | 00:00:00 | 2000-01-20 | 3,348,700 | 21.87 | 21.87 | 21.00 | 21.36 | 00:00:00 | 2000-01-21 | 7,071,600 | 21.37 | 21.37 | 20.50 | 20.87 | 00:00:00 | 2000-01-24 | 2,732,400 | 20.87 | 21.12 | 20.50 | 20.62 | 00:00:00 | 2000-01-25 | 2,325,100 | 20.25 | 21.12 | 20.19 | 20.81 | 00:00:00 | 2000-01-26 | 1,646,900 | 20.94 | 21.75 | 20.87 | 21.56 | 00:00:00 | 2000-01-27 | 2,951,800 | 21.81 | 22.56 | 21.81 | 22.12 | 00:00:00 | 2000-01-28 | 2,104,800 | 22.12 | 22.12 | 21.00 | 21.00 | 00:00:00 | 2000-01-31 | 3,292,400 | 21.00 | 22.25 | 20.94 | 22.19 | 00:00:00 | 2000-02-01 | 2,370,900 | 22.19 | 22.69 | 21.87 | 22.25 | 00:00:00 | 2000-02-02 | 1,557,700 | 22.00 | 22.56 | 21.75 | 22.00 | 00:00:00 | 2000-02-03 | 1,866,100 | 22.19 | 22.44 | 21.75 | 21.94 | 00:00:00 | 2000-02-04 | 1,812,900 | 22.06 | 22.37 | 21.19 | 21.31 | 00:00:00 | 2000-02-07 | 1,581,200 | 21.25 | 21.44 | 20.87 | 21.31 | 00:00:00 | 2000-02-08 | 2,276,600 | 21.37 | 22.25 | 21.37 | 21.69 | 00:00:00 | 2000-02-09 | 2,098,100 | 21.44 | 21.50 | 20.50 | 21.06 | 00:00:00 | 2000-02-10 | 2,130,100 | 20.75 | 21.00 | 20.06 | 20.19 | 00:00:00 | 2000-02-11 | 3,394,500 | 20.50 | 20.75 | 19.87 | 19.94 | 00:00:00 | 2000-02-14 | 2,797,400 | 20.12 | 20.12 | 19.06 | 19.25 | 00:00:00 | 2000-02-15 | 6,961,400 | 19.19 | 19.56 | 18.94 | 19.31 | 00:00:00 | 2000-02-16 | 2,295,300 | 19.56 | 20.00 | 18.94 | 20.00 | 00:00:00 | 2000-02-17 | 4,150,600 | 19.87 | 19.94 | 19.00 | 19.06 | 00:00:00 | 2000-02-18 | 5,321,900 | 18.94 | 19.12 | 18.00 | 18.37 | 00:00:00 | 2000-02-22 | 4,717,700 | 18.50 | 18.94 | 18.19 | 18.19 | 00:00:00 | 2000-02-23 | 4,393,900 | 18.50 | 18.50 | 17.75 | 17.81 | 00:00:00 | 2000-02-24 | 3,455,600 | 18.00 | 18.06 | 17.62 | 17.75 | 00:00:00 | 2000-02-25 | 3,636,900 | 17.94 | 18.75 | 17.81 | 18.31 | 00:00:00 | 2000-02-28 | 6,796,600 | 18.25 | 18.56 | 18.12 | 18.37 | 00:00:00 | 2000-02-29 | 4,871,900 | 18.37 | 18.62 | 18.31 | 18.31 | 00:00:00 | 2000-03-01 | 3,946,200 | 18.31 | 18.31 | 17.62 | 17.62 | 00:00:00 | 2000-03-02 | 8,743,700 | 17.69 | 17.75 | 16.87 | 17.12 | 00:00:00 | 2000-03-03 | 3,273,800 | 17.00 | 17.69 | 17.00 | 17.44 | 00:00:00 | 2000-03-06 | 3,874,300 | 17.69 | 18.06 | 17.62 | 17.75 | 00:00:00 | 2000-03-07 | 3,079,100 | 17.87 | 18.00 | 17.56 | 17.62 | 00:00:00 | 2000-03-08 | 2,980,800 | 17.50 | 17.81 | 17.25 | 17.62 | 00:00:00 | 2000-03-09 | 2,164,500 | 17.56 | 17.56 | 17.06 | 17.44 | 00:00:00 | 2000-03-10 | 2,430,800 | 17.44 | 18.00 | 17.31 | 18.00 | 00:00:00 | 2000-03-13 | 2,432,700 | 17.62 | 18.19 | 17.37 | 17.56 | 00:00:00 | 2000-03-14 | 3,394,100 | 17.56 | 18.06 | 17.50 | 17.94 | 00:00:00 | 2000-03-15 | 4,562,900 | 17.75 | 19.87 | 17.75 | 19.81 | 00:00:00 | 2000-03-16 | 5,967,400 | 20.12 | 22.06 | 20.06 | 21.62 | 00:00:00 | 2000-03-17 | 4,690,700 | 21.25 | 21.50 | 20.62 | 21.06 | 00:00:00 | 2000-03-20 | 2,874,700 | 21.00 | 21.00 | 20.00 | 20.19 | 00:00:00 | 2000-03-21 | 4,343,900 | 20.06 | 21.25 | 20.00 | 20.87 | 00:00:00 | 2000-03-22 | 3,019,600 | 20.62 | 20.94 | 20.56 | 20.94 | 00:00:00 | 2000-03-23 | 4,078,900 | 20.75 | 21.25 | 20.25 | 21.25 | 00:00:00 | 2000-03-24 | 2,646,600 | 21.31 | 21.56 | 21.06 | 21.50 | 00:00:00 | 2000-03-27 | 2,593,000 | 20.87 | 21.25 | 20.31 | 20.66 | 00:00:00 | 2000-03-28 | 1,712,100 | 20.87 | 21.50 | 20.37 | 21.19 | 00:00:00 | 2000-03-29 | 1,485,600 | 21.06 | 21.37 | 20.62 | 20.81 | 00:00:00 | 2000-03-30 | 1,675,900 | 21.06 | 21.25 | 20.37 | 20.62 | 00:00:00 | 2000-03-31 | 2,030,100 | 20.81 | 21.94 | 20.44 | 21.87 | 00:00:00 | 2000-04-03 | 3,255,400 | 21.75 | 23.37 | 21.62 | 23.37 | 00:00:00 | 2000-04-04 | 4,521,400 | 23.87 | 24.19 | 22.37 | 23.06 | 00:00:00 | 2000-04-05 | 1,729,300 | 23.06 | 23.37 | 22.69 | 22.81 | 00:00:00 | 2000-04-06 | 2,017,700 | 22.81 | 23.31 | 22.44 | 22.94 | 00:00:00 | 2000-04-07 | 1,773,800 | 22.81 | 23.06 | 22.31 | 22.37 | 00:00:00 | 2000-04-10 | 1,684,500 | 22.37 | 22.87 | 22.06 | 22.44 | 00:00:00 | 2000-04-11 | 2,547,200 | 23.37 | 23.37 | 22.19 | 22.31 | 00:00:00 | 2000-04-12 | 4,950,700 | 22.44 | 23.50 | 22.44 | 23.31 | 00:00:00 | 2000-04-13 | 3,648,100 | 23.31 | 23.56 | 22.37 | 22.69 | 00:00:00 | 2000-04-14 | 2,568,700 | 22.25 | 22.37 | 21.06 | 21.31 | 00:00:00 | 2000-04-17 | 3,193,400 | 20.87 | 21.75 | 20.25 | 21.00 | 00:00:00 | 2000-04-18 | 2,797,700 | 21.00 | 21.87 | 20.62 | 21.50 | 00:00:00 | 2000-04-19 | 1,835,000 | 21.62 | 21.62 | 21.06 | 21.31 | 00:00:00 | 2000-04-20 | 1,966,400 | 21.44 | 21.56 | 21.25 | 21.37 | 00:00:00 | 2000-04-24 | 2,233,100 | 21.50 | 22.00 | 21.44 | 21.94 | 00:00:00 | 2000-04-25 | 2,352,500 | 22.00 | 22.81 | 22.00 | 22.62 | 00:00:00 | 2000-04-26 | 1,911,200 | 22.62 | 22.81 | 22.19 | 22.25 | 00:00:00 | 2000-04-27 | 1,499,000 | 21.75 | 22.12 | 21.19 | 21.44 | 00:00:00 | 2000-04-28 | 2,725,100 | 21.19 | 21.44 | 20.25 | 20.31 | 00:00:00 | 2000-05-01 | 1,928,500 | 20.12 | 21.31 | 20.12 | 21.06 | 00:00:00 | 2000-05-02 | 2,635,800 | 20.62 | 21.19 | 20.62 | 21.06 | 00:00:00 | 2000-05-03 | 3,168,200 | 20.81 | 22.12 | 20.81 | 21.31 | 00:00:00 | 2000-05-04 | 2,859,500 | 21.25 | 21.37 | 20.94 | 21.31 | 00:00:00 | 2000-05-05 | 1,144,100 | 21.06 | 21.25 | 20.94 | 21.00 | 00:00:00 | 2000-05-08 | 2,861,800 | 21.12 | 22.50 | 21.00 | 22.44 | 00:00:00 | 2000-05-09 | 2,938,600 | 22.31 | 22.75 | 22.19 | 22.31 | 00:00:00 | 2000-05-10 | 4,558,600 | 22.06 | 23.06 | 21.87 | 23.06 | 00:00:00 | 2000-05-11 | 3,710,600 | 23.06 | 23.75 | 22.75 | 22.75 | 00:00:00 | 2000-05-12 | 3,316,700 | 23.31 | 24.31 | 23.00 | 24.25 | 00:00:00 | 2000-05-15 | 2,943,700 | 24.00 | 24.25 | 23.31 | 23.75 | 00:00:00 | 2000-05-16 | 4,844,900 | 23.62 | 24.00 | 23.06 | 23.69 | 00:00:00 | 2000-05-17 | 2,366,700 | 23.25 | 24.56 | 23.12 | 24.25 | 00:00:00 | 2000-05-18 | 5,682,400 | 24.31 | 26.31 | 24.31 | 25.75 | 00:00:00 | 2000-05-19 | 3,610,400 | 25.75 | 26.19 | 23.37 | 24.50 | 00:00:00 | 2000-05-22 | 3,810,400 | 24.75 | 25.62 | 24.00 | 25.37 | 00:00:00 | 2000-05-23 | 2,595,000 | 25.37 | 25.37 | 24.81 | 25.06 | 00:00:00 | 2000-05-24 | 3,349,800 | 25.31 | 26.06 | 25.19 | 25.69 | 00:00:00 | 2000-05-25 | 2,587,600 | 25.69 | 25.87 | 24.69 | 25.12 | 00:00:00 | 2000-05-26 | 1,927,600 | 25.12 | 25.94 | 24.87 | 25.69 | 00:00:00 | 2000-05-30 | 1,265,000 | 25.69 | 25.69 | 25.06 | 25.62 | 00:00:00 | 2000-05-31 | 1,746,000 | 25.37 | 26.00 | 25.25 | 26.00 | 00:00:00 | 2000-06-01 | 3,695,200 | 26.00 | 26.75 | 26.00 | 26.37 | 00:00:00 | 2000-06-02 | 4,634,200 | 27.00 | 27.37 | 26.75 | 27.25 | 00:00:00 | 2000-06-05 | 2,132,900 | 27.12 | 27.12 | 25.81 | 25.87 | 00:00:00 | 2000-06-06 | 3,064,800 | 26.12 | 26.19 | 24.37 | 24.87 | 00:00:00 | 2000-06-07 | 2,201,700 | 25.37 | 25.81 | 25.12 | 25.50 | 00:00:00 | 2000-06-08 | 1,531,400 | 25.62 | 25.62 | 24.50 | 24.81 | 00:00:00 | 2000-06-09 | 2,382,500 | 24.69 | 24.87 | 23.50 | 23.69 | 00:00:00 | 2000-06-12 | 1,717,900 | 23.69 | 24.19 | 23.62 | 23.75 | 00:00:00 | 2000-06-13 | 2,555,300 | 23.25 | 23.50 | 23.00 | 23.19 | 00:00:00 | 2000-06-14 | 3,560,600 | 23.44 | 23.50 | 22.87 | 23.00 | 00:00:00 | 2000-06-15 | 3,716,900 | 22.75 | 22.81 | 21.37 | 21.62 | 00:00:00 | 2000-06-16 | 6,698,200 | 20.62 | 20.69 | 19.75 | 19.81 | 00:00:00 | 2000-06-19 | 4,398,000 | 20.00 | 21.19 | 19.94 | 21.00 | 00:00:00 | 2000-06-20 | 1,932,900 | 21.00 | 21.37 | 20.81 | 21.00 | 00:00:00 | 2000-06-21 | 1,848,500 | 20.37 | 20.50 | 20.00 | 20.12 | 00:00:00 | 2000-06-22 | 1,963,300 | 20.25 | 20.81 | 20.12 | 20.62 | 00:00:00 | 2000-06-23 | 1,636,800 | 21.62 | 21.69 | 20.75 | 20.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|