|
 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 | | 2001-06-07 | 4,440,100 | 23.05 | 23.05 | 22.76 | 23.00 | 00:00:00 | | 2001-06-08 | 2,616,200 | 22.95 | 23.00 | 22.59 | 22.74 | 00:00:00 | | 2001-06-11 | 2,939,400 | 22.51 | 22.89 | 22.51 | 22.74 | 00:00:00 | | 2001-06-12 | 2,782,700 | 22.66 | 22.74 | 22.36 | 22.61 | 00:00:00 | | 2001-06-13 | 3,036,200 | 22.41 | 22.72 | 22.05 | 22.50 | 00:00:00 | | 2001-06-14 | 3,396,700 | 22.05 | 22.20 | 21.65 | 21.65 | 00:00:00 | | 2001-06-15 | 8,270,300 | 21.00 | 21.70 | 21.00 | 21.50 | 00:00:00 | | 2001-06-18 | 2,510,000 | 21.50 | 22.07 | 21.40 | 21.80 | 00:00:00 | | 2001-06-19 | 3,719,500 | 22.00 | 22.37 | 22.00 | 22.30 | 00:00:00 | | 2001-06-20 | 4,592,500 | 22.40 | 22.81 | 22.30 | 22.50 | 00:00:00 | | 2001-06-21 | 5,258,700 | 22.40 | 23.25 | 22.40 | 23.25 | 00:00:00 | | 2001-06-22 | 7,532,400 | 23.47 | 23.60 | 22.94 | 23.00 | 00:00:00 | | 2001-06-25 | 4,015,200 | 23.38 | 23.38 | 22.80 | 22.80 | 00:00:00 | | 2001-06-26 | 5,488,400 | 22.60 | 23.18 | 22.45 | 22.45 | 00:00:00 | | 2001-06-27 | 3,807,800 | 22.50 | 23.02 | 22.28 | 22.28 | 00:00:00 | | 2001-06-28 | 5,743,300 | 22.75 | 23.00 | 22.67 | 22.75 | 00:00:00 | | 2001-06-29 | 5,130,800 | 22.75 | 23.00 | 22.47 | 22.79 | 00:00:00 | | 2001-07-02 | 4,507,700 | 22.95 | 23.37 | 22.80 | 23.31 | 00:00:00 | | 2001-07-03 | 1,505,300 | 23.40 | 23.40 | 22.90 | 23.15 | 00:00:00 | | 2001-07-05 | 2,674,100 | 23.10 | 23.38 | 22.90 | 23.30 | 00:00:00 | | 2001-07-06 | 2,997,300 | 23.30 | 23.30 | 22.86 | 22.95 | 00:00:00 | | 2001-07-09 | 3,709,300 | 23.02 | 23.51 | 23.00 | 23.50 | 00:00:00 | | 2001-07-10 | 3,313,400 | 23.45 | 23.48 | 22.96 | 22.99 | 00:00:00 | | 2001-07-11 | 3,423,300 | 22.99 | 23.45 | 22.75 | 23.03 | 00:00:00 | | 2001-07-12 | 2,816,200 | 23.30 | 23.48 | 23.13 | 23.48 | 00:00:00 | | 2001-07-13 | 4,626,700 | 23.48 | 23.98 | 23.42 | 23.90 | 00:00:00 | | 2001-07-16 | 2,416,300 | 23.94 | 23.99 | 23.44 | 23.56 | 00:00:00 | | 2001-07-17 | 6,684,600 | 23.85 | 24.00 | 23.42 | 23.95 | 00:00:00 | | 2001-07-18 | 5,097,600 | 23.75 | 24.09 | 23.50 | 23.65 | 00:00:00 | | 2001-07-19 | 5,571,400 | 23.70 | 23.74 | 22.65 | 22.80 | 00:00:00 | | 2001-07-20 | 4,886,700 | 22.35 | 22.98 | 22.35 | 22.45 | 00:00:00 | | 2001-07-23 | 3,862,600 | 22.48 | 22.55 | 22.15 | 22.43 | 00:00:00 | | 2001-07-24 | 8,023,300 | 22.40 | 22.45 | 22.03 | 22.08 | 00:00:00 | | 2001-07-25 | 3,418,900 | 22.40 | 22.40 | 21.94 | 22.25 | 00:00:00 | | 2001-07-26 | 4,954,300 | 22.17 | 23.05 | 22.09 | 22.75 | 00:00:00 | | 2001-07-27 | 9,090,500 | 22.98 | 23.60 | 22.98 | 23.50 | 00:00:00 | | 2001-07-30 | 7,334,000 | 23.51 | 23.79 | 23.50 | 23.63 | 00:00:00 | | 2001-07-31 | 8,042,700 | 23.30 | 24.00 | 22.99 | 23.74 | 00:00:00 | | 2001-08-01 | 5,799,400 | 23.75 | 23.90 | 23.65 | 23.79 | 00:00:00 | | 2001-08-02 | 4,475,800 | 23.90 | 24.00 | 23.51 | 23.80 | 00:00:00 | | 2001-08-03 | 3,869,200 | 23.70 | 23.95 | 23.70 | 23.94 | 00:00:00 | | 2001-08-06 | 7,435,700 | 23.98 | 24.55 | 23.90 | 24.43 | 00:00:00 | | 2001-08-07 | 10,618,200 | 24.50 | 25.24 | 24.30 | 25.01 | 00:00:00 | | 2001-08-08 | 7,154,400 | 24.30 | 25.07 | 24.30 | 25.00 | 00:00:00 | | 2001-08-09 | 5,424,000 | 25.00 | 25.01 | 24.55 | 24.65 | 00:00:00 | | 2001-08-10 | 2,675,100 | 24.73 | 24.77 | 24.40 | 24.64 | 00:00:00 | | 2001-08-13 | 3,336,000 | 24.59 | 24.90 | 24.45 | 24.74 | 00:00:00 | | 2001-08-14 | 3,229,800 | 24.84 | 24.94 | 24.65 | 24.90 | 00:00:00 | | 2001-08-15 | 3,755,100 | 24.90 | 24.99 | 24.59 | 24.75 | 00:00:00 | | 2001-08-16 | 4,034,600 | 24.70 | 25.08 | 24.59 | 25.02 | 00:00:00 | | 2001-08-17 | 3,818,800 | 25.00 | 25.00 | 24.56 | 24.71 | 00:00:00 | | 2001-08-20 | 3,733,600 | 24.75 | 24.99 | 24.73 | 24.96 | 00:00:00 | | 2001-08-21 | 4,908,400 | 24.90 | 25.00 | 24.55 | 24.59 | 00:00:00 | | 2001-08-22 | 6,049,800 | 24.92 | 25.09 | 24.88 | 24.99 | 00:00:00 | | 2001-08-23 | 3,820,700 | 25.04 | 25.04 | 24.80 | 24.83 | 00:00:00 | | 2001-08-24 | 6,029,000 | 24.70 | 25.02 | 24.70 | 24.85 | 00:00:00 | | 2001-08-27 | 4,216,400 | 24.85 | 24.85 | 24.36 | 24.50 | 00:00:00 | | 2001-08-28 | 4,123,000 | 24.50 | 24.73 | 24.26 | 24.27 | 00:00:00 | | 2001-08-29 | 3,076,800 | 24.20 | 24.26 | 24.01 | 24.15 | 00:00:00 | | 2001-08-30 | 3,668,400 | 24.13 | 24.45 | 24.02 | 24.03 | 00:00:00 | | 2001-08-31 | 5,398,700 | 24.15 | 24.39 | 23.90 | 24.24 | 00:00:00 | | 2001-09-04 | 4,104,800 | 24.25 | 24.70 | 24.01 | 24.53 | 00:00:00 | | 2001-09-05 | 4,491,000 | 24.20 | 24.67 | 24.10 | 24.20 | 00:00:00 | | 2001-09-06 | 7,944,700 | 24.05 | 24.64 | 23.75 | 24.20 | 00:00:00 | | 2001-09-07 | 8,926,500 | 24.20 | 24.49 | 23.75 | 23.79 | 00:00:00 | | 2001-09-10 | 4,991,400 | 23.60 | 23.99 | 23.42 | 23.74 | 00:00:00 | | 2001-09-17 | 9,095,400 | 22.25 | 23.85 | 22.16 | 23.41 | 00:00:00 | | 2001-09-18 | 6,905,600 | 22.60 | 23.40 | 22.55 | 23.02 | 00:00:00 | | 2001-09-19 | 11,737,800 | 23.00 | 23.30 | 21.00 | 21.51 | 00:00:00 | | 2001-09-20 | 12,467,200 | 20.75 | 21.20 | 19.42 | 19.65 | 00:00:00 | | 2001-09-21 | 9,913,900 | 18.50 | 20.25 | 18.25 | 19.38 | 00:00:00 | | 2001-09-24 | 6,687,500 | 20.05 | 21.01 | 19.64 | 21.00 | 00:00:00 | | 2001-09-25 | 5,862,200 | 20.97 | 21.37 | 20.40 | 21.35 | 00:00:00 | | 2001-09-26 | 4,308,000 | 21.32 | 21.55 | 20.78 | 21.25 | 00:00:00 | | 2001-09-27 | 4,087,000 | 21.45 | 21.90 | 21.31 | 21.89 | 00:00:00 | | 2001-09-28 | 4,488,000 | 21.99 | 22.30 | 21.56 | 22.18 | 00:00:00 | | 2001-10-01 | 3,155,200 | 22.17 | 22.22 | 21.80 | 22.02 | 00:00:00 | | 2001-10-02 | 4,998,100 | 22.20 | 22.65 | 22.03 | 22.65 | 00:00:00 | | 2001-10-03 | 3,399,700 | 22.75 | 22.75 | 22.15 | 22.70 | 00:00:00 | | 2001-10-04 | 3,861,600 | 22.95 | 22.95 | 21.55 | 21.95 | 00:00:00 | | 2001-10-05 | 20,431,000 | 21.70 | 21.70 | 18.37 | 18.44 | 00:00:00 | | 2001-10-08 | 18,084,100 | 18.43 | 18.44 | 16.83 | 16.88 | 00:00:00 | | 2001-10-09 | 11,528,900 | 17.00 | 17.89 | 17.00 | 17.66 | 00:00:00 | | 2001-10-10 | 8,805,500 | 17.75 | 18.15 | 17.40 | 17.86 | 00:00:00 | | 2001-10-11 | 10,863,800 | 17.70 | 18.09 | 17.50 | 17.58 | 00:00:00 | | 2001-10-12 | 8,672,900 | 17.50 | 17.75 | 16.73 | 16.81 | 00:00:00 | | 2001-10-15 | 9,743,200 | 16.78 | 17.05 | 16.50 | 16.84 | 00:00:00 | | 2001-10-16 | 10,453,900 | 17.58 | 17.59 | 16.91 | 17.40 | 00:00:00 | | 2001-10-17 | 12,235,800 | 18.00 | 18.18 | 17.50 | 17.89 | 00:00:00 | | 2001-10-18 | 4,191,200 | 18.05 | 18.05 | 17.55 | 17.75 | 00:00:00 | | 2001-10-19 | 6,109,400 | 17.72 | 17.77 | 16.85 | 17.26 | 00:00:00 | | 2001-10-22 | 5,809,000 | 17.15 | 17.85 | 17.11 | 17.38 | 00:00:00 | | 2001-10-23 | 6,948,900 | 17.85 | 17.85 | 17.29 | 17.68 | 00:00:00 | | 2001-10-24 | 4,701,200 | 17.77 | 18.30 | 17.60 | 18.20 | 00:00:00 | | 2001-10-25 | 6,032,200 | 18.10 | 18.88 | 18.01 | 18.88 | 00:00:00 | | 2001-10-26 | 4,267,000 | 18.90 | 18.90 | 18.33 | 18.52 | 00:00:00 | | 2001-10-29 | 5,078,600 | 18.50 | 18.50 | 17.71 | 17.80 | 00:00:00 | | 2001-10-30 | 4,374,500 | 17.20 | 17.80 | 17.03 | 17.75 | 00:00:00 | | 2001-10-31 | 2,975,800 | 17.90 | 18.30 | 17.70 | 17.78 | 00:00:00 | | 2001-11-01 | 5,965,900 | 18.25 | 18.25 | 17.65 | 18.00 | 00:00:00 | | 2001-11-02 | 3,508,500 | 18.00 | 18.11 | 17.62 | 18.00 | 00:00:00 | | 2001-11-05 | 5,916,600 | 18.00 | 18.49 | 17.96 | 18.36 | 00:00:00 | | 2001-11-06 | 5,502,700 | 18.36 | 18.75 | 18.06 | 18.65 | 00:00:00 | | 2001-11-07 | 4,369,200 | 18.55 | 18.75 | 18.31 | 18.33 | 00:00:00 | | 2001-11-08 | 4,993,700 | 18.40 | 18.74 | 18.15 | 18.15 | 00:00:00 | | 2001-11-09 | 3,068,400 | 18.25 | 18.33 | 18.00 | 18.10 | 00:00:00 | | 2001-11-12 | 2,660,200 | 18.20 | 18.20 | 17.75 | 17.97 | 00:00:00 | | 2001-11-13 | 4,387,900 | 18.10 | 18.39 | 18.10 | 18.20 | 00:00:00 | | 2001-11-14 | 4,907,200 | 18.15 | 18.53 | 17.90 | 18.24 | 00:00:00 | | 2001-11-15 | 3,316,500 | 18.34 | 18.55 | 18.03 | 18.13 | 00:00:00 | | 2001-11-16 | 5,207,400 | 18.75 | 18.75 | 18.06 | 18.38 | 00:00:00 | | 2001-11-19 | 3,489,800 | 18.55 | 18.69 | 18.20 | 18.66 | 00:00:00 | | 2001-11-20 | 4,430,200 | 18.78 | 18.78 | 18.19 | 18.21 | 00:00:00 | | 2001-11-21 | 2,220,800 | 18.21 | 18.38 | 18.00 | 18.10 | 00:00:00 | | 2001-11-23 | 1,373,200 | 18.25 | 18.61 | 18.15 | 18.60 | 00:00:00 | | 2001-11-26 | 2,975,600 | 18.41 | 18.60 | 18.19 | 18.23 | 00:00:00 | | 2001-11-27 | 3,809,400 | 18.24 | 18.81 | 18.15 | 18.30 | 00:00:00 | | 2001-11-28 | 3,987,600 | 18.42 | 18.62 | 18.34 | 18.40 | 00:00:00 | | 2001-11-29 | 4,205,300 | 18.30 | 18.53 | 18.20 | 18.50 | 00:00:00 | | 2001-11-30 | 5,092,500 | 18.65 | 19.02 | 18.35 | 18.98 | 00:00:00 | | 2001-12-03 | 3,955,500 | 18.85 | 18.85 | 18.48 | 18.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
