|
 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 | | 2000-06-23 | 1,636,800 | 21.62 | 21.69 | 20.75 | 20.75 | 00:00:00 | | 2000-06-26 | 1,433,800 | 20.37 | 21.31 | 20.37 | 20.62 | 00:00:00 | | 2000-06-27 | 1,599,600 | 20.62 | 21.19 | 20.56 | 20.87 | 00:00:00 | | 2000-06-28 | 2,602,100 | 20.62 | 21.56 | 20.50 | 20.70 | 00:00:00 | | 2000-06-29 | 1,809,200 | 20.56 | 20.69 | 20.00 | 20.25 | 00:00:00 | | 2000-06-30 | 4,067,000 | 20.25 | 20.31 | 19.12 | 19.25 | 00:00:00 | | 2000-07-03 | 1,549,900 | 19.44 | 19.81 | 19.25 | 19.69 | 00:00:00 | | 2000-07-05 | 2,008,400 | 20.25 | 20.25 | 19.37 | 19.62 | 00:00:00 | | 2000-07-06 | 2,410,500 | 20.19 | 20.19 | 19.00 | 19.81 | 00:00:00 | | 2000-07-07 | 1,772,000 | 19.94 | 20.56 | 19.87 | 20.37 | 00:00:00 | | 2000-07-10 | 1,657,500 | 20.37 | 20.69 | 20.00 | 20.06 | 00:00:00 | | 2000-07-11 | 1,901,800 | 20.00 | 20.06 | 19.87 | 19.87 | 00:00:00 | | 2000-07-12 | 2,471,300 | 20.00 | 21.00 | 20.00 | 20.37 | 00:00:00 | | 2000-07-13 | 1,955,200 | 20.94 | 20.94 | 19.81 | 19.94 | 00:00:00 | | 2000-07-14 | 2,088,400 | 20.00 | 20.50 | 19.81 | 20.00 | 00:00:00 | | 2000-07-17 | 1,571,000 | 19.87 | 20.00 | 19.44 | 19.56 | 00:00:00 | | 2000-07-18 | 1,887,400 | 19.50 | 19.69 | 19.00 | 19.56 | 00:00:00 | | 2000-07-19 | 1,267,500 | 19.87 | 19.87 | 19.50 | 19.75 | 00:00:00 | | 2000-07-20 | 2,385,200 | 19.75 | 19.94 | 19.25 | 19.69 | 00:00:00 | | 2000-07-21 | 6,177,800 | 19.69 | 19.69 | 18.00 | 18.37 | 00:00:00 | | 2000-07-24 | 2,232,300 | 18.50 | 19.25 | 18.44 | 18.81 | 00:00:00 | | 2000-07-25 | 2,516,300 | 18.69 | 19.25 | 18.69 | 19.06 | 00:00:00 | | 2000-07-26 | 2,382,400 | 18.75 | 18.94 | 18.37 | 18.37 | 00:00:00 | | 2000-07-27 | 2,369,500 | 18.62 | 18.81 | 18.44 | 18.75 | 00:00:00 | | 2000-07-28 | 3,594,600 | 18.87 | 19.44 | 18.81 | 19.25 | 00:00:00 | | 2000-07-31 | 2,835,800 | 19.12 | 19.44 | 19.00 | 19.19 | 00:00:00 | | 2000-08-01 | 2,940,500 | 19.25 | 19.31 | 18.69 | 18.75 | 00:00:00 | | 2000-08-02 | 1,731,900 | 18.75 | 18.81 | 18.31 | 18.37 | 00:00:00 | | 2000-08-03 | 3,369,700 | 18.62 | 19.50 | 18.50 | 19.44 | 00:00:00 | | 2000-08-04 | 6,071,400 | 19.75 | 21.37 | 19.62 | 21.31 | 00:00:00 | | 2000-08-07 | 3,343,500 | 21.12 | 21.19 | 20.12 | 20.44 | 00:00:00 | | 2000-08-08 | 2,534,200 | 20.00 | 20.81 | 19.75 | 20.62 | 00:00:00 | | 2000-08-09 | 1,710,300 | 20.75 | 20.81 | 20.00 | 20.56 | 00:00:00 | | 2000-08-10 | 2,433,600 | 20.75 | 21.50 | 20.44 | 21.12 | 00:00:00 | | 2000-08-11 | 1,924,600 | 21.00 | 21.19 | 20.50 | 20.94 | 00:00:00 | | 2000-08-14 | 1,657,100 | 20.69 | 21.12 | 20.44 | 21.12 | 00:00:00 | | 2000-08-15 | 2,247,400 | 21.00 | 21.06 | 20.50 | 20.94 | 00:00:00 | | 2000-08-16 | 2,012,400 | 21.00 | 21.06 | 20.19 | 20.31 | 00:00:00 | | 2000-08-17 | 1,663,500 | 20.19 | 20.56 | 20.19 | 20.44 | 00:00:00 | | 2000-08-18 | 1,460,800 | 20.44 | 20.44 | 20.06 | 20.25 | 00:00:00 | | 2000-08-21 | 4,901,600 | 20.31 | 20.81 | 20.12 | 20.81 | 00:00:00 | | 2000-08-22 | 6,016,800 | 21.25 | 21.31 | 20.25 | 20.69 | 00:00:00 | | 2000-08-23 | 5,275,000 | 20.31 | 21.62 | 20.31 | 21.50 | 00:00:00 | | 2000-08-24 | 2,455,500 | 21.56 | 21.75 | 21.31 | 21.56 | 00:00:00 | | 2000-08-25 | 1,869,300 | 21.69 | 21.69 | 21.25 | 21.37 | 00:00:00 | | 2000-08-28 | 1,276,300 | 21.50 | 21.69 | 21.25 | 21.25 | 00:00:00 | | 2000-08-29 | 1,206,300 | 21.50 | 21.50 | 20.81 | 21.00 | 00:00:00 | | 2000-08-30 | 1,225,900 | 20.94 | 21.44 | 20.87 | 21.06 | 00:00:00 | | 2000-08-31 | 3,277,500 | 21.37 | 22.06 | 21.25 | 21.77 | 00:00:00 | | 2000-09-01 | 2,104,800 | 22.00 | 22.06 | 21.50 | 21.56 | 00:00:00 | | 2000-09-05 | 2,304,300 | 21.50 | 21.69 | 21.31 | 21.62 | 00:00:00 | | 2000-09-06 | 3,017,800 | 21.75 | 22.50 | 21.75 | 22.00 | 00:00:00 | | 2000-09-07 | 1,821,300 | 22.00 | 22.25 | 22.00 | 22.19 | 00:00:00 | | 2000-09-08 | 4,063,600 | 22.19 | 23.25 | 22.12 | 23.25 | 00:00:00 | | 2000-09-11 | 4,023,500 | 22.62 | 22.94 | 22.25 | 22.31 | 00:00:00 | | 2000-09-12 | 2,274,800 | 22.69 | 22.69 | 22.00 | 22.12 | 00:00:00 | | 2000-09-13 | 2,719,500 | 22.44 | 22.69 | 22.25 | 22.50 | 00:00:00 | | 2000-09-14 | 2,328,600 | 22.62 | 22.69 | 22.37 | 22.44 | 00:00:00 | | 2000-09-15 | 3,037,400 | 22.44 | 22.62 | 22.19 | 22.31 | 00:00:00 | | 2000-09-18 | 3,029,900 | 22.50 | 22.50 | 20.94 | 20.94 | 00:00:00 | | 2000-09-19 | 3,264,500 | 21.06 | 22.06 | 21.00 | 21.62 | 00:00:00 | | 2000-09-20 | 2,457,600 | 21.62 | 21.75 | 20.94 | 21.44 | 00:00:00 | | 2000-09-21 | 2,213,000 | 21.44 | 21.44 | 21.00 | 21.06 | 00:00:00 | | 2000-09-22 | 1,905,000 | 20.87 | 21.19 | 20.75 | 21.12 | 00:00:00 | | 2000-09-25 | 2,517,600 | 21.06 | 21.56 | 21.00 | 21.50 | 00:00:00 | | 2000-09-26 | 3,554,600 | 21.75 | 21.75 | 21.06 | 21.06 | 00:00:00 | | 2000-09-27 | 2,888,000 | 21.19 | 21.44 | 20.87 | 21.19 | 00:00:00 | | 2000-09-28 | 3,985,000 | 21.12 | 22.12 | 20.87 | 22.06 | 00:00:00 | | 2000-09-29 | 4,230,400 | 22.06 | 23.00 | 21.44 | 22.75 | 00:00:00 | | 2000-10-02 | 3,163,100 | 22.56 | 22.87 | 22.19 | 22.87 | 00:00:00 | | 2000-10-03 | 3,215,600 | 23.00 | 23.50 | 22.81 | 23.19 | 00:00:00 | | 2000-10-04 | 15,077,000 | 24.06 | 25.00 | 23.31 | 25.00 | 00:00:00 | | 2000-10-05 | 15,544,400 | 25.00 | 25.06 | 23.37 | 23.75 | 00:00:00 | | 2000-10-06 | 5,527,000 | 24.00 | 24.00 | 22.81 | 23.75 | 00:00:00 | | 2000-10-09 | 2,636,000 | 23.44 | 23.44 | 22.44 | 22.75 | 00:00:00 | | 2000-10-10 | 5,746,600 | 23.06 | 23.50 | 21.00 | 21.50 | 00:00:00 | | 2000-10-11 | 4,242,300 | 21.19 | 21.25 | 19.94 | 21.00 | 00:00:00 | | 2000-10-12 | 2,859,500 | 20.75 | 20.81 | 19.37 | 19.62 | 00:00:00 | | 2000-10-13 | 6,914,000 | 19.50 | 21.75 | 19.50 | 21.62 | 00:00:00 | | 2000-10-16 | 4,650,300 | 21.25 | 22.62 | 21.19 | 22.37 | 00:00:00 | | 2000-10-17 | 2,529,700 | 22.56 | 22.62 | 21.37 | 21.50 | 00:00:00 | | 2000-10-18 | 3,454,600 | 20.37 | 21.87 | 20.12 | 21.25 | 00:00:00 | | 2000-10-19 | 2,992,400 | 21.25 | 22.31 | 21.25 | 21.94 | 00:00:00 | | 2000-10-20 | 3,019,900 | 22.12 | 22.12 | 21.75 | 22.00 | 00:00:00 | | 2000-10-23 | 1,707,700 | 21.87 | 21.94 | 21.19 | 21.75 | 00:00:00 | | 2000-10-24 | 2,709,600 | 21.87 | 22.50 | 21.87 | 22.50 | 00:00:00 | | 2000-10-25 | 2,734,400 | 22.50 | 22.69 | 22.00 | 22.12 | 00:00:00 | | 2000-10-26 | 2,231,000 | 22.12 | 22.37 | 21.37 | 21.69 | 00:00:00 | | 2000-10-27 | 2,498,000 | 21.62 | 22.25 | 21.50 | 22.19 | 00:00:00 | | 2000-10-30 | 4,901,900 | 22.31 | 24.44 | 22.25 | 23.75 | 00:00:00 | | 2000-10-31 | 4,659,400 | 24.25 | 24.37 | 23.69 | 24.19 | 00:00:00 | | 2000-11-01 | 3,583,400 | 24.00 | 24.50 | 23.75 | 24.44 | 00:00:00 | | 2000-11-02 | 2,436,100 | 24.25 | 24.50 | 24.25 | 24.31 | 00:00:00 | | 2000-11-03 | 2,106,000 | 24.31 | 24.44 | 24.19 | 24.37 | 00:00:00 | | 2000-11-06 | 2,224,600 | 24.44 | 24.75 | 24.31 | 24.69 | 00:00:00 | | 2000-11-07 | 2,160,600 | 24.12 | 24.19 | 23.56 | 24.00 | 00:00:00 | | 2000-11-08 | 1,104,900 | 23.87 | 24.00 | 23.37 | 23.87 | 00:00:00 | | 2000-11-09 | 2,352,900 | 23.87 | 24.12 | 23.62 | 23.94 | 00:00:00 | | 2000-11-10 | 1,579,500 | 23.87 | 24.00 | 23.44 | 23.62 | 00:00:00 | | 2000-11-13 | 1,748,100 | 23.50 | 23.69 | 23.12 | 23.56 | 00:00:00 | | 2000-11-14 | 1,417,100 | 23.69 | 23.94 | 23.37 | 23.50 | 00:00:00 | | 2000-11-15 | 2,019,800 | 23.25 | 23.25 | 22.31 | 23.06 | 00:00:00 | | 2000-11-16 | 2,091,000 | 23.00 | 23.00 | 22.12 | 22.12 | 00:00:00 | | 2000-11-17 | 2,674,000 | 22.19 | 22.62 | 21.87 | 22.56 | 00:00:00 | | 2000-11-20 | 3,680,100 | 22.19 | 22.44 | 21.25 | 22.37 | 00:00:00 | | 2000-11-21 | 2,527,600 | 22.31 | 23.19 | 22.25 | 22.75 | 00:00:00 | | 2000-11-22 | 1,556,600 | 22.50 | 22.75 | 22.25 | 22.37 | 00:00:00 | | 2000-11-24 | 633,500 | 22.37 | 22.44 | 21.81 | 22.06 | 00:00:00 | | 2000-11-27 | 1,415,800 | 22.19 | 22.19 | 21.62 | 22.00 | 00:00:00 | | 2000-11-28 | 2,530,600 | 21.94 | 23.44 | 21.94 | 23.19 | 00:00:00 | | 2000-11-29 | 6,989,400 | 22.94 | 24.25 | 22.94 | 24.12 | 00:00:00 | | 2000-11-30 | 5,035,700 | 23.94 | 24.44 | 23.56 | 24.19 | 00:00:00 | | 2000-12-01 | 4,263,400 | 24.44 | 24.94 | 24.00 | 24.31 | 00:00:00 | | 2000-12-04 | 5,455,900 | 24.12 | 24.19 | 23.87 | 24.00 | 00:00:00 | | 2000-12-05 | 7,187,600 | 23.94 | 25.31 | 23.81 | 25.25 | 00:00:00 | | 2000-12-06 | 7,323,200 | 25.25 | 26.62 | 24.37 | 25.06 | 00:00:00 | | 2000-12-07 | 3,078,900 | 24.81 | 26.12 | 24.81 | 26.06 | 00:00:00 | | 2000-12-08 | 4,090,100 | 26.44 | 26.69 | 26.12 | 26.44 | 00:00:00 | | 2000-12-11 | 3,912,000 | 26.12 | 27.25 | 26.12 | 27.06 | 00:00:00 | | 2000-12-12 | 1,410,700 | 26.75 | 26.94 | 26.25 | 26.56 | 00:00:00 | | 2000-12-13 | 2,176,900 | 26.62 | 26.94 | 26.25 | 26.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
