|
 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 | | 2000-12-13 | 2,176,900 | 26.62 | 26.94 | 26.25 | 26.31 | 00:00:00 | | 2000-12-14 | 2,592,100 | 25.87 | 26.50 | 25.50 | 26.31 | 00:00:00 | | 2000-12-15 | 4,176,700 | 25.94 | 26.50 | 25.94 | 26.37 | 00:00:00 | | 2000-12-18 | 6,638,500 | 27.00 | 29.00 | 26.81 | 28.62 | 00:00:00 | | 2000-12-19 | 8,512,400 | 28.37 | 29.44 | 28.06 | 28.06 | 00:00:00 | | 2000-12-20 | 5,715,400 | 27.94 | 29.25 | 27.31 | 29.00 | 00:00:00 | | 2000-12-21 | 6,067,800 | 28.87 | 29.94 | 28.62 | 29.75 | 00:00:00 | | 2000-12-22 | 4,407,900 | 29.94 | 30.00 | 29.19 | 29.50 | 00:00:00 | | 2000-12-26 | 1,450,200 | 29.37 | 29.94 | 29.37 | 29.94 | 00:00:00 | | 2000-12-27 | 2,981,500 | 29.94 | 30.44 | 29.75 | 30.44 | 00:00:00 | | 2000-12-28 | 3,486,200 | 30.44 | 30.50 | 30.00 | 30.00 | 00:00:00 | | 2000-12-29 | 2,053,200 | 29.75 | 30.12 | 29.12 | 29.19 | 00:00:00 | | 2001-01-02 | 2,902,900 | 29.37 | 29.44 | 28.00 | 28.94 | 00:00:00 | | 2001-01-03 | 5,166,800 | 29.19 | 30.87 | 28.69 | 30.81 | 00:00:00 | | 2001-01-04 | 9,096,100 | 30.50 | 32.75 | 30.50 | 31.94 | 00:00:00 | | 2001-01-05 | 6,103,000 | 31.62 | 31.62 | 30.25 | 30.69 | 00:00:00 | | 2001-01-08 | 4,532,500 | 30.87 | 30.87 | 29.56 | 30.12 | 00:00:00 | | 2001-01-09 | 3,050,300 | 30.00 | 30.44 | 29.75 | 30.25 | 00:00:00 | | 2001-01-10 | 3,077,100 | 29.81 | 30.25 | 29.62 | 30.12 | 00:00:00 | | 2001-01-11 | 3,130,100 | 30.37 | 30.75 | 29.62 | 30.06 | 00:00:00 | | 2001-01-12 | 2,449,200 | 29.94 | 30.00 | 28.62 | 29.00 | 00:00:00 | | 2001-01-16 | 4,446,100 | 29.00 | 30.25 | 28.06 | 28.81 | 00:00:00 | | 2001-01-17 | 2,877,900 | 28.81 | 28.94 | 27.81 | 28.12 | 00:00:00 | | 2001-01-18 | 2,671,600 | 28.37 | 28.37 | 27.12 | 27.31 | 00:00:00 | | 2001-01-19 | 2,943,500 | 27.31 | 27.44 | 26.25 | 26.81 | 00:00:00 | | 2001-01-22 | 3,170,000 | 26.87 | 27.75 | 26.62 | 27.69 | 00:00:00 | | 2001-01-23 | 4,069,400 | 27.94 | 28.94 | 27.87 | 28.81 | 00:00:00 | | 2001-01-24 | 2,460,000 | 28.50 | 29.00 | 28.19 | 28.94 | 00:00:00 | | 2001-01-25 | 2,049,300 | 28.87 | 29.25 | 28.50 | 28.94 | 00:00:00 | | 2001-01-26 | 2,560,500 | 28.94 | 29.62 | 28.81 | 29.56 | 00:00:00 | | 2001-01-29 | 3,222,200 | 29.26 | 29.99 | 29.25 | 29.42 | 00:00:00 | | 2001-01-30 | 3,684,600 | 29.17 | 29.84 | 28.64 | 29.55 | 00:00:00 | | 2001-01-31 | 2,999,200 | 29.60 | 29.84 | 28.89 | 29.55 | 00:00:00 | | 2001-02-01 | 1,643,400 | 29.30 | 29.56 | 29.06 | 29.22 | 00:00:00 | | 2001-02-02 | 2,214,000 | 29.24 | 29.74 | 29.05 | 29.68 | 00:00:00 | | 2001-02-05 | 2,685,000 | 29.40 | 30.21 | 29.35 | 30.18 | 00:00:00 | | 2001-02-06 | 1,759,500 | 29.98 | 30.05 | 29.27 | 29.70 | 00:00:00 | | 2001-02-07 | 1,846,500 | 29.75 | 30.10 | 29.59 | 29.90 | 00:00:00 | | 2001-02-08 | 2,528,900 | 29.75 | 30.00 | 29.60 | 29.94 | 00:00:00 | | 2001-02-09 | 2,690,400 | 29.96 | 30.24 | 29.83 | 30.02 | 00:00:00 | | 2001-02-12 | 3,271,000 | 30.00 | 30.75 | 30.00 | 30.44 | 00:00:00 | | 2001-02-13 | 2,041,100 | 30.30 | 30.51 | 30.21 | 30.37 | 00:00:00 | | 2001-02-14 | 2,559,200 | 30.22 | 30.35 | 29.39 | 29.39 | 00:00:00 | | 2001-02-15 | 1,901,500 | 29.50 | 29.65 | 29.08 | 29.45 | 00:00:00 | | 2001-02-16 | 2,328,100 | 29.30 | 29.86 | 29.25 | 29.43 | 00:00:00 | | 2001-02-20 | 1,801,200 | 29.50 | 29.61 | 28.85 | 28.98 | 00:00:00 | | 2001-02-21 | 2,697,900 | 28.80 | 29.30 | 28.30 | 28.30 | 00:00:00 | | 2001-02-22 | 2,998,800 | 28.45 | 28.45 | 27.35 | 28.26 | 00:00:00 | | 2001-02-23 | 3,613,900 | 27.86 | 29.22 | 27.66 | 28.48 | 00:00:00 | | 2001-02-26 | 5,080,400 | 28.65 | 29.85 | 28.11 | 29.50 | 00:00:00 | | 2001-02-27 | 3,926,200 | 23.34 | 23.69 | 22.91 | 23.45 | 00:00:00 | | 2001-02-28 | 4,068,600 | 23.59 | 23.64 | 22.80 | 23.20 | 00:00:00 | | 2001-03-01 | 5,367,700 | 24.00 | 24.00 | 22.62 | 23.25 | 00:00:00 | | 2001-03-02 | 4,365,000 | 23.20 | 23.87 | 23.02 | 23.78 | 00:00:00 | | 2001-03-05 | 2,855,300 | 23.78 | 23.81 | 22.88 | 23.00 | 00:00:00 | | 2001-03-06 | 3,830,900 | 23.00 | 23.29 | 22.40 | 22.55 | 00:00:00 | | 2001-03-07 | 3,818,200 | 22.85 | 23.00 | 22.64 | 22.90 | 00:00:00 | | 2001-03-08 | 3,847,100 | 22.95 | 23.14 | 22.65 | 22.87 | 00:00:00 | | 2001-03-09 | 3,710,600 | 22.75 | 23.30 | 22.02 | 23.02 | 00:00:00 | | 2001-03-12 | 4,234,900 | 22.60 | 22.75 | 21.37 | 21.60 | 00:00:00 | | 2001-03-13 | 3,528,900 | 21.70 | 21.92 | 21.06 | 21.80 | 00:00:00 | | 2001-03-14 | 6,784,100 | 21.00 | 21.25 | 19.78 | 20.70 | 00:00:00 | | 2001-03-15 | 4,104,400 | 21.44 | 21.45 | 20.96 | 21.43 | 00:00:00 | | 2001-03-16 | 8,129,400 | 21.00 | 21.50 | 20.71 | 20.95 | 00:00:00 | | 2001-03-19 | 5,798,300 | 21.09 | 22.20 | 20.82 | 22.00 | 00:00:00 | | 2001-03-20 | 3,952,600 | 21.80 | 22.04 | 20.97 | 20.97 | 00:00:00 | | 2001-03-21 | 3,821,600 | 20.20 | 20.87 | 19.90 | 19.95 | 00:00:00 | | 2001-03-22 | 5,766,100 | 19.70 | 20.00 | 18.49 | 19.25 | 00:00:00 | | 2001-03-23 | 4,909,900 | 19.75 | 20.74 | 19.37 | 20.74 | 00:00:00 | | 2001-03-26 | 4,770,400 | 22.00 | 22.00 | 21.15 | 21.69 | 00:00:00 | | 2001-03-27 | 9,555,000 | 21.95 | 23.55 | 21.71 | 23.39 | 00:00:00 | | 2001-03-28 | 5,462,100 | 23.05 | 23.15 | 22.77 | 23.06 | 00:00:00 | | 2001-03-29 | 5,328,900 | 22.75 | 22.95 | 22.15 | 22.53 | 00:00:00 | | 2001-03-30 | 4,150,200 | 22.53 | 23.20 | 22.50 | 23.20 | 00:00:00 | | 2001-04-02 | 4,646,600 | 23.20 | 23.50 | 22.93 | 23.39 | 00:00:00 | | 2001-04-03 | 4,100,300 | 23.05 | 23.39 | 22.62 | 22.93 | 00:00:00 | | 2001-04-04 | 5,061,600 | 23.10 | 23.13 | 22.31 | 22.75 | 00:00:00 | | 2001-04-05 | 6,445,000 | 23.15 | 23.44 | 22.84 | 23.25 | 00:00:00 | | 2001-04-06 | 4,383,200 | 23.30 | 23.39 | 22.75 | 23.04 | 00:00:00 | | 2001-04-09 | 2,962,800 | 22.80 | 23.21 | 22.70 | 23.15 | 00:00:00 | | 2001-04-10 | 5,523,100 | 23.30 | 23.50 | 23.02 | 23.34 | 00:00:00 | | 2001-04-11 | 4,753,300 | 23.09 | 23.50 | 22.50 | 22.99 | 00:00:00 | | 2001-04-12 | 3,529,500 | 22.90 | 23.59 | 22.84 | 23.49 | 00:00:00 | | 2001-04-16 | 2,731,100 | 23.35 | 23.60 | 22.78 | 23.38 | 00:00:00 | | 2001-04-17 | 5,920,700 | 23.05 | 23.35 | 21.88 | 22.37 | 00:00:00 | | 2001-04-18 | 9,639,900 | 22.57 | 23.35 | 21.55 | 22.50 | 00:00:00 | | 2001-04-19 | 5,390,500 | 22.85 | 22.85 | 21.92 | 22.20 | 00:00:00 | | 2001-04-20 | 5,231,600 | 22.20 | 22.35 | 21.50 | 21.60 | 00:00:00 | | 2001-04-23 | 3,063,800 | 21.75 | 21.85 | 21.16 | 21.26 | 00:00:00 | | 2001-04-24 | 2,650,400 | 21.40 | 21.66 | 21.20 | 21.50 | 00:00:00 | | 2001-04-25 | 2,337,300 | 21.36 | 21.47 | 21.04 | 21.39 | 00:00:00 | | 2001-04-26 | 4,417,300 | 21.30 | 21.49 | 20.81 | 20.86 | 00:00:00 | | 2001-04-27 | 3,464,200 | 21.11 | 21.48 | 21.02 | 21.48 | 00:00:00 | | 2001-04-30 | 3,791,500 | 21.48 | 21.75 | 21.00 | 21.18 | 00:00:00 | | 2001-05-01 | 5,817,000 | 21.40 | 21.40 | 20.71 | 20.94 | 00:00:00 | | 2001-05-02 | 5,027,600 | 20.94 | 21.40 | 20.90 | 21.32 | 00:00:00 | | 2001-05-03 | 4,456,600 | 21.25 | 22.10 | 20.87 | 22.10 | 00:00:00 | | 2001-05-04 | 6,331,900 | 21.35 | 22.92 | 21.35 | 22.68 | 00:00:00 | | 2001-05-07 | 10,202,200 | 22.05 | 22.36 | 21.00 | 21.24 | 00:00:00 | | 2001-05-08 | 5,576,800 | 21.24 | 21.34 | 21.01 | 21.20 | 00:00:00 | | 2001-05-09 | 4,378,100 | 21.15 | 21.35 | 20.90 | 21.35 | 00:00:00 | | 2001-05-10 | 3,819,900 | 21.50 | 21.60 | 20.97 | 21.07 | 00:00:00 | | 2001-05-11 | 2,925,200 | 21.10 | 21.40 | 20.89 | 20.95 | 00:00:00 | | 2001-05-14 | 2,677,400 | 21.05 | 21.24 | 20.85 | 21.15 | 00:00:00 | | 2001-05-15 | 3,183,300 | 21.35 | 21.50 | 21.03 | 21.50 | 00:00:00 | | 2001-05-16 | 4,460,200 | 21.40 | 21.94 | 21.22 | 21.94 | 00:00:00 | | 2001-05-17 | 4,118,200 | 21.75 | 22.05 | 21.46 | 21.66 | 00:00:00 | | 2001-05-18 | 4,024,100 | 21.85 | 22.16 | 21.64 | 21.84 | 00:00:00 | | 2001-05-21 | 3,192,500 | 21.74 | 21.97 | 21.50 | 21.90 | 00:00:00 | | 2001-05-22 | 5,546,300 | 21.80 | 22.48 | 21.68 | 22.24 | 00:00:00 | | 2001-05-23 | 4,482,900 | 22.05 | 22.34 | 22.03 | 22.33 | 00:00:00 | | 2001-05-24 | 4,772,300 | 22.37 | 22.77 | 22.26 | 22.61 | 00:00:00 | | 2001-05-25 | 3,587,900 | 22.61 | 22.65 | 22.20 | 22.23 | 00:00:00 | | 2001-05-29 | 3,445,600 | 22.16 | 22.23 | 21.96 | 22.12 | 00:00:00 | | 2001-05-30 | 3,578,300 | 22.12 | 22.24 | 21.95 | 22.10 | 00:00:00 | | 2001-05-31 | 3,344,300 | 22.10 | 22.34 | 22.00 | 22.30 | 00:00:00 | | 2001-06-01 | 5,175,200 | 22.30 | 22.57 | 22.03 | 22.50 | 00:00:00 | | 2001-06-04 | 4,033,000 | 22.40 | 22.75 | 22.26 | 22.75 | 00:00:00 | | 2001-06-05 | 3,922,700 | 22.70 | 22.95 | 22.70 | 22.84 | 00:00:00 | | 2001-06-06 | 4,952,800 | 22.70 | 23.15 | 22.51 | 23.10 | 00:00:00 | | 2001-06-07 | 4,440,100 | 23.05 | 23.05 | 22.76 | 23.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
