|
 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 | | 2001-12-03 | 3,955,500 | 18.85 | 18.85 | 18.48 | 18.80 | 00:00:00 | | 2001-12-04 | 3,642,900 | 18.74 | 19.12 | 18.55 | 19.03 | 00:00:00 | | 2001-12-05 | 5,666,700 | 19.35 | 19.94 | 19.17 | 19.39 | 00:00:00 | | 2001-12-06 | 3,708,700 | 19.20 | 19.95 | 19.12 | 19.95 | 00:00:00 | | 2001-12-07 | 3,629,200 | 19.75 | 20.06 | 19.66 | 20.06 | 00:00:00 | | 2001-12-10 | 3,986,100 | 20.10 | 20.19 | 19.60 | 20.08 | 00:00:00 | | 2001-12-11 | 3,752,800 | 20.04 | 20.04 | 19.52 | 19.52 | 00:00:00 | | 2001-12-12 | 3,588,300 | 19.52 | 19.90 | 19.25 | 19.70 | 00:00:00 | | 2001-12-13 | 3,793,100 | 19.45 | 19.50 | 19.12 | 19.17 | 00:00:00 | | 2001-12-14 | 3,878,300 | 19.20 | 19.29 | 18.94 | 18.98 | 00:00:00 | | 2001-12-17 | 5,227,400 | 18.73 | 19.12 | 18.61 | 19.00 | 00:00:00 | | 2001-12-18 | 6,762,500 | 19.23 | 19.58 | 19.15 | 19.58 | 00:00:00 | | 2001-12-19 | 9,291,400 | 19.65 | 20.49 | 19.42 | 20.25 | 00:00:00 | | 2001-12-20 | 5,467,700 | 20.30 | 20.50 | 20.11 | 20.38 | 00:00:00 | | 2001-12-21 | 13,955,900 | 20.80 | 21.00 | 20.51 | 20.70 | 00:00:00 | | 2001-12-24 | 2,091,300 | 20.60 | 20.70 | 20.50 | 20.51 | 00:00:00 | | 2001-12-26 | 3,537,400 | 20.65 | 20.80 | 20.50 | 20.51 | 00:00:00 | | 2001-12-27 | 3,901,900 | 20.45 | 20.73 | 20.45 | 20.73 | 00:00:00 | | 2001-12-28 | 2,928,500 | 20.65 | 20.99 | 20.65 | 20.97 | 00:00:00 | | 2001-12-31 | 2,922,400 | 20.97 | 21.00 | 20.82 | 20.93 | 00:00:00 | | 2002-01-02 | 4,558,700 | 20.78 | 20.88 | 20.30 | 20.55 | 00:00:00 | | 2002-01-03 | 4,332,300 | 20.75 | 20.82 | 20.49 | 20.65 | 00:00:00 | | 2002-01-04 | 4,482,400 | 20.70 | 21.08 | 20.70 | 21.04 | 00:00:00 | | 2002-01-07 | 4,852,000 | 21.10 | 21.14 | 20.87 | 20.99 | 00:00:00 | | 2002-01-08 | 3,770,700 | 21.00 | 21.09 | 20.61 | 20.94 | 00:00:00 | | 2002-01-09 | 3,344,100 | 20.78 | 21.10 | 20.71 | 20.74 | 00:00:00 | | 2002-01-10 | 3,733,600 | 20.85 | 21.00 | 20.75 | 21.00 | 00:00:00 | | 2002-01-11 | 4,102,600 | 21.00 | 21.00 | 20.37 | 20.37 | 00:00:00 | | 2002-01-14 | 4,128,200 | 20.55 | 20.74 | 20.33 | 20.35 | 00:00:00 | | 2002-01-15 | 4,383,400 | 20.75 | 20.91 | 20.50 | 20.70 | 00:00:00 | | 2002-01-16 | 5,023,600 | 20.20 | 20.53 | 20.15 | 20.15 | 00:00:00 | | 2002-01-17 | 3,642,200 | 20.25 | 20.48 | 20.10 | 20.42 | 00:00:00 | | 2002-01-18 | 3,478,600 | 20.00 | 20.50 | 19.95 | 20.42 | 00:00:00 | | 2002-01-22 | 2,372,700 | 20.42 | 20.48 | 20.29 | 20.48 | 00:00:00 | | 2002-01-23 | 3,939,700 | 20.40 | 21.03 | 20.32 | 20.92 | 00:00:00 | | 2002-01-24 | 4,997,300 | 20.85 | 21.25 | 20.71 | 21.25 | 00:00:00 | | 2002-01-25 | 4,820,000 | 21.35 | 21.44 | 21.10 | 21.43 | 00:00:00 | | 2002-01-28 | 4,178,300 | 21.43 | 21.54 | 21.32 | 21.50 | 00:00:00 | | 2002-01-29 | 5,307,000 | 21.50 | 21.65 | 20.00 | 20.31 | 00:00:00 | | 2002-01-30 | 5,652,700 | 20.32 | 20.83 | 20.10 | 20.35 | 00:00:00 | | 2002-01-31 | 4,837,900 | 20.50 | 20.98 | 20.48 | 20.82 | 00:00:00 | | 2002-02-01 | 4,420,600 | 20.57 | 20.72 | 20.15 | 20.16 | 00:00:00 | | 2002-02-04 | 3,612,800 | 20.25 | 20.25 | 19.56 | 19.83 | 00:00:00 | | 2002-02-05 | 4,236,000 | 19.60 | 19.98 | 19.49 | 19.83 | 00:00:00 | | 2002-02-06 | 5,244,800 | 19.60 | 19.96 | 19.14 | 19.50 | 00:00:00 | | 2002-02-07 | 4,584,400 | 19.88 | 20.09 | 19.42 | 19.55 | 00:00:00 | | 2002-02-08 | 3,188,200 | 19.35 | 19.93 | 19.35 | 19.70 | 00:00:00 | | 2002-02-11 | 3,882,500 | 19.50 | 19.89 | 19.50 | 19.85 | 00:00:00 | | 2002-02-12 | 3,064,600 | 19.75 | 19.91 | 19.67 | 19.80 | 00:00:00 | | 2002-02-13 | 2,477,400 | 19.95 | 20.14 | 19.80 | 20.00 | 00:00:00 | | 2002-02-14 | 3,083,300 | 19.82 | 20.09 | 19.70 | 20.04 | 00:00:00 | | 2002-02-15 | 3,374,200 | 20.04 | 20.26 | 19.73 | 20.01 | 00:00:00 | | 2002-02-19 | 4,936,700 | 19.69 | 19.94 | 19.13 | 19.16 | 00:00:00 | | 2002-02-20 | 2,827,300 | 19.38 | 19.59 | 19.02 | 19.57 | 00:00:00 | | 2002-02-21 | 2,985,900 | 19.95 | 19.95 | 19.25 | 19.28 | 00:00:00 | | 2002-02-22 | 4,785,400 | 19.20 | 19.93 | 19.12 | 19.93 | 00:00:00 | | 2002-02-25 | 3,700,100 | 19.98 | 20.63 | 19.96 | 20.59 | 00:00:00 | | 2002-02-26 | 2,381,600 | 20.34 | 20.60 | 20.12 | 20.55 | 00:00:00 | | 2002-02-27 | 3,314,900 | 20.55 | 20.99 | 20.46 | 20.85 | 00:00:00 | | 2002-02-28 | 3,815,000 | 20.85 | 21.09 | 20.60 | 20.85 | 00:00:00 | | 2002-03-01 | 3,219,200 | 20.85 | 21.12 | 20.62 | 21.11 | 00:00:00 | | 2002-03-04 | 4,349,800 | 21.34 | 21.88 | 21.27 | 21.75 | 00:00:00 | | 2002-03-05 | 3,334,500 | 21.50 | 21.80 | 21.19 | 21.19 | 00:00:00 | | 2002-03-06 | 4,563,600 | 21.35 | 22.05 | 21.28 | 21.94 | 00:00:00 | | 2002-03-07 | 3,742,800 | 21.94 | 22.19 | 21.40 | 21.64 | 00:00:00 | | 2002-03-08 | 4,765,500 | 21.75 | 22.09 | 21.68 | 22.00 | 00:00:00 | | 2002-03-11 | 6,182,500 | 22.00 | 22.38 | 21.76 | 22.29 | 00:00:00 | | 2002-03-12 | 4,264,300 | 22.04 | 22.25 | 21.88 | 22.05 | 00:00:00 | | 2002-03-13 | 3,369,100 | 22.06 | 22.10 | 21.82 | 22.01 | 00:00:00 | | 2002-03-14 | 2,682,100 | 22.02 | 22.09 | 21.87 | 21.87 | 00:00:00 | | 2002-03-15 | 10,157,900 | 22.00 | 22.50 | 21.97 | 22.49 | 00:00:00 | | 2002-03-18 | 3,498,400 | 22.49 | 22.72 | 22.41 | 22.63 | 00:00:00 | | 2002-03-19 | 4,235,300 | 22.73 | 23.07 | 22.55 | 23.00 | 00:00:00 | | 2002-03-20 | 3,591,900 | 22.75 | 22.90 | 22.41 | 22.49 | 00:00:00 | | 2002-03-21 | 4,382,100 | 22.37 | 22.45 | 21.98 | 22.27 | 00:00:00 | | 2002-03-22 | 3,403,000 | 22.40 | 22.88 | 22.21 | 22.60 | 00:00:00 | | 2002-03-25 | 5,628,400 | 22.50 | 22.96 | 22.50 | 22.63 | 00:00:00 | | 2002-03-26 | 5,210,500 | 22.50 | 22.98 | 22.45 | 22.90 | 00:00:00 | | 2002-03-27 | 4,474,000 | 22.75 | 22.97 | 22.67 | 22.68 | 00:00:00 | | 2002-03-28 | 2,602,900 | 22.93 | 22.93 | 22.57 | 22.57 | 00:00:00 | | 2002-04-01 | 3,177,400 | 22.16 | 22.70 | 22.08 | 22.58 | 00:00:00 | | 2002-04-02 | 3,197,000 | 22.33 | 22.94 | 22.30 | 22.82 | 00:00:00 | | 2002-04-03 | 3,728,800 | 22.79 | 22.79 | 22.34 | 22.41 | 00:00:00 | | 2002-04-04 | 3,716,800 | 22.74 | 22.79 | 22.37 | 22.40 | 00:00:00 | | 2002-04-05 | 3,061,000 | 22.40 | 22.69 | 22.37 | 22.37 | 00:00:00 | | 2002-04-08 | 3,782,900 | 22.27 | 22.69 | 22.16 | 22.57 | 00:00:00 | | 2002-04-09 | 6,014,400 | 22.65 | 22.88 | 22.60 | 22.77 | 00:00:00 | | 2002-04-10 | 10,863,600 | 22.90 | 23.18 | 22.81 | 22.93 | 00:00:00 | | 2002-04-11 | 5,426,300 | 22.93 | 22.98 | 22.39 | 22.39 | 00:00:00 | | 2002-04-12 | 4,434,700 | 22.54 | 22.82 | 22.50 | 22.73 | 00:00:00 | | 2002-04-15 | 4,969,500 | 22.98 | 22.98 | 22.39 | 22.40 | 00:00:00 | | 2002-04-16 | 6,307,200 | 22.85 | 23.08 | 22.80 | 22.99 | 00:00:00 | | 2002-04-17 | 8,424,700 | 23.15 | 23.79 | 22.87 | 23.61 | 00:00:00 | | 2002-04-18 | 5,221,900 | 23.36 | 23.82 | 23.25 | 23.60 | 00:00:00 | | 2002-04-19 | 6,879,100 | 23.55 | 23.86 | 23.42 | 23.82 | 00:00:00 | | 2002-04-22 | 4,922,000 | 23.82 | 23.82 | 23.08 | 23.11 | 00:00:00 | | 2002-04-23 | 3,149,400 | 23.02 | 23.65 | 23.01 | 23.20 | 00:00:00 | | 2002-04-24 | 3,720,100 | 23.30 | 23.70 | 23.10 | 23.48 | 00:00:00 | | 2002-04-25 | 5,167,400 | 23.25 | 23.78 | 23.25 | 23.64 | 00:00:00 | | 2002-04-26 | 4,355,600 | 23.73 | 23.73 | 22.85 | 23.28 | 00:00:00 | | 2002-04-29 | 3,375,600 | 23.35 | 23.60 | 23.04 | 23.23 | 00:00:00 | | 2002-04-30 | 3,790,000 | 23.35 | 23.74 | 23.05 | 23.70 | 00:00:00 | | 2002-05-01 | 4,863,500 | 23.70 | 23.94 | 23.37 | 23.70 | 00:00:00 | | 2002-05-02 | 4,066,100 | 23.78 | 24.00 | 23.66 | 23.99 | 00:00:00 | | 2002-05-03 | 3,612,900 | 23.90 | 23.90 | 23.50 | 23.81 | 00:00:00 | | 2002-05-06 | 3,577,400 | 23.61 | 23.95 | 23.37 | 23.40 | 00:00:00 | | 2002-05-07 | 3,129,800 | 23.70 | 23.75 | 23.40 | 23.61 | 00:00:00 | | 2002-05-08 | 3,765,200 | 23.74 | 23.93 | 23.71 | 23.91 | 00:00:00 | | 2002-05-09 | 4,198,600 | 23.70 | 24.00 | 23.57 | 23.90 | 00:00:00 | | 2002-05-10 | 3,246,900 | 23.85 | 23.95 | 23.51 | 23.67 | 00:00:00 | | 2002-05-13 | 3,761,700 | 23.50 | 24.05 | 23.47 | 24.05 | 00:00:00 | | 2002-05-14 | 3,724,000 | 24.05 | 24.44 | 23.89 | 24.34 | 00:00:00 | | 2002-05-15 | 3,297,200 | 24.01 | 24.34 | 23.90 | 24.01 | 00:00:00 | | 2002-05-16 | 2,795,700 | 24.05 | 24.14 | 23.90 | 24.05 | 00:00:00 | | 2002-05-17 | 4,628,100 | 24.00 | 24.15 | 23.84 | 23.91 | 00:00:00 | | 2002-05-20 | 3,322,200 | 24.10 | 24.10 | 23.66 | 23.91 | 00:00:00 | | 2002-05-21 | 4,479,600 | 24.10 | 24.19 | 23.92 | 24.11 | 00:00:00 | | 2002-05-22 | 4,434,500 | 23.95 | 24.13 | 23.84 | 24.02 | 00:00:00 | | 2002-05-23 | 5,067,600 | 24.10 | 24.50 | 24.04 | 24.45 | 00:00:00 | | 2002-05-24 | 2,774,400 | 24.45 | 24.48 | 23.91 | 24.05 | 00:00:00 | | 2002-05-28 | 5,340,000 | 24.25 | 24.25 | 23.33 | 23.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
