|
 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 | | 2002-05-28 | 5,340,000 | 24.25 | 24.25 | 23.33 | 23.55 | 00:00:00 | | 2002-05-29 | 2,543,700 | 23.50 | 23.70 | 23.34 | 23.52 | 00:00:00 | | 2002-05-30 | 2,455,500 | 23.35 | 23.79 | 23.11 | 23.53 | 00:00:00 | | 2002-05-31 | 3,323,900 | 23.35 | 23.94 | 23.35 | 23.65 | 00:00:00 | | 2002-06-03 | 2,905,100 | 23.52 | 23.93 | 23.00 | 23.38 | 00:00:00 | | 2002-06-04 | 6,238,300 | 23.00 | 23.22 | 22.82 | 23.18 | 00:00:00 | | 2002-06-05 | 3,053,000 | 23.30 | 23.50 | 23.02 | 23.23 | 00:00:00 | | 2002-06-06 | 3,220,600 | 23.40 | 23.40 | 22.25 | 22.65 | 00:00:00 | | 2002-06-07 | 3,589,600 | 22.80 | 23.04 | 22.40 | 22.90 | 00:00:00 | | 2002-06-10 | 1,841,300 | 22.70 | 23.15 | 22.60 | 23.01 | 00:00:00 | | 2002-06-11 | 3,141,000 | 23.14 | 23.34 | 22.59 | 22.60 | 00:00:00 | | 2002-06-12 | 3,529,200 | 22.55 | 23.01 | 22.46 | 22.87 | 00:00:00 | | 2002-06-13 | 2,847,300 | 22.60 | 22.75 | 22.33 | 22.37 | 00:00:00 | | 2002-06-14 | 4,511,300 | 22.42 | 22.94 | 22.11 | 22.94 | 00:00:00 | | 2002-06-17 | 5,440,100 | 23.00 | 23.78 | 23.00 | 23.75 | 00:00:00 | | 2002-06-18 | 4,204,600 | 23.85 | 23.85 | 23.51 | 23.75 | 00:00:00 | | 2002-06-19 | 3,497,600 | 23.60 | 23.69 | 23.25 | 23.27 | 00:00:00 | | 2002-06-20 | 5,177,200 | 23.25 | 23.53 | 23.15 | 23.26 | 00:00:00 | | 2002-06-21 | 6,151,700 | 23.00 | 23.21 | 22.65 | 22.70 | 00:00:00 | | 2002-06-24 | 4,173,900 | 22.90 | 23.12 | 22.47 | 22.88 | 00:00:00 | | 2002-06-25 | 3,407,100 | 23.00 | 23.09 | 22.59 | 22.63 | 00:00:00 | | 2002-06-26 | 4,700,000 | 22.20 | 22.60 | 22.09 | 22.45 | 00:00:00 | | 2002-06-27 | 3,536,600 | 22.56 | 23.00 | 22.37 | 22.98 | 00:00:00 | | 2002-06-28 | 4,687,600 | 22.98 | 23.35 | 22.91 | 23.35 | 00:00:00 | | 2002-07-01 | 3,106,100 | 23.18 | 23.29 | 22.70 | 22.70 | 00:00:00 | | 2002-07-02 | 5,253,100 | 22.80 | 23.00 | 22.37 | 22.45 | 00:00:00 | | 2002-07-03 | 6,737,300 | 22.10 | 22.11 | 21.25 | 21.76 | 00:00:00 | | 2002-07-05 | 1,831,300 | 21.96 | 22.47 | 21.80 | 22.45 | 00:00:00 | | 2002-07-08 | 3,569,300 | 22.45 | 22.68 | 22.30 | 22.48 | 00:00:00 | | 2002-07-09 | 5,187,600 | 22.10 | 22.73 | 22.02 | 22.20 | 00:00:00 | | 2002-07-10 | 5,029,300 | 22.30 | 22.49 | 21.57 | 21.64 | 00:00:00 | | 2002-07-11 | 6,181,800 | 21.52 | 21.88 | 21.01 | 21.85 | 00:00:00 | | 2002-07-12 | 4,076,000 | 21.25 | 21.55 | 20.93 | 21.18 | 00:00:00 | | 2002-07-15 | 5,787,100 | 21.10 | 21.50 | 20.26 | 21.22 | 00:00:00 | | 2002-07-16 | 6,313,800 | 20.75 | 21.13 | 20.20 | 20.25 | 00:00:00 | | 2002-07-17 | 4,941,200 | 20.95 | 20.95 | 20.10 | 20.57 | 00:00:00 | | 2002-07-18 | 4,954,300 | 20.65 | 20.70 | 19.35 | 19.49 | 00:00:00 | | 2002-07-19 | 7,373,400 | 18.75 | 19.10 | 18.42 | 18.49 | 00:00:00 | | 2002-07-22 | 6,930,300 | 18.50 | 18.92 | 17.91 | 18.40 | 00:00:00 | | 2002-07-23 | 7,748,500 | 18.98 | 18.99 | 17.75 | 18.45 | 00:00:00 | | 2002-07-24 | 9,661,600 | 17.60 | 18.91 | 17.09 | 18.64 | 00:00:00 | | 2002-07-25 | 6,676,100 | 18.65 | 19.12 | 17.95 | 18.49 | 00:00:00 | | 2002-07-26 | 5,120,300 | 18.50 | 19.70 | 18.29 | 19.67 | 00:00:00 | | 2002-07-29 | 5,198,300 | 20.05 | 20.78 | 19.90 | 20.75 | 00:00:00 | | 2002-07-30 | 5,675,000 | 21.00 | 21.00 | 20.06 | 20.57 | 00:00:00 | | 2002-07-31 | 4,703,000 | 20.82 | 21.39 | 20.39 | 21.39 | 00:00:00 | | 2002-08-01 | 5,563,000 | 21.39 | 21.39 | 20.45 | 20.52 | 00:00:00 | | 2002-08-02 | 4,138,700 | 20.50 | 20.89 | 20.17 | 20.49 | 00:00:00 | | 2002-08-05 | 4,306,100 | 20.35 | 20.50 | 19.60 | 20.01 | 00:00:00 | | 2002-08-06 | 4,900,400 | 20.16 | 21.20 | 20.16 | 20.77 | 00:00:00 | | 2002-08-07 | 4,724,000 | 20.90 | 21.15 | 20.51 | 20.90 | 00:00:00 | | 2002-08-08 | 3,829,000 | 20.75 | 21.81 | 20.70 | 21.69 | 00:00:00 | | 2002-08-09 | 3,813,500 | 21.30 | 21.94 | 21.06 | 21.78 | 00:00:00 | | 2002-08-12 | 3,581,300 | 21.70 | 21.70 | 20.90 | 21.46 | 00:00:00 | | 2002-08-13 | 4,518,000 | 21.45 | 21.90 | 21.24 | 21.25 | 00:00:00 | | 2002-08-14 | 4,871,700 | 21.25 | 21.99 | 20.75 | 21.90 | 00:00:00 | | 2002-08-15 | 4,976,100 | 21.98 | 22.48 | 21.90 | 22.05 | 00:00:00 | | 2002-08-16 | 3,186,200 | 21.95 | 22.30 | 21.85 | 22.07 | 00:00:00 | | 2002-08-19 | 2,280,900 | 22.00 | 22.49 | 21.90 | 22.43 | 00:00:00 | | 2002-08-20 | 2,483,100 | 22.36 | 22.44 | 21.72 | 22.05 | 00:00:00 | | 2002-08-21 | 2,906,100 | 22.10 | 22.26 | 21.50 | 22.00 | 00:00:00 | | 2002-08-22 | 2,955,100 | 22.13 | 22.18 | 21.75 | 22.03 | 00:00:00 | | 2002-08-23 | 2,060,900 | 21.95 | 21.96 | 21.26 | 21.56 | 00:00:00 | | 2002-08-26 | 3,116,200 | 21.47 | 21.85 | 21.10 | 21.71 | 00:00:00 | | 2002-08-27 | 3,607,500 | 21.80 | 21.80 | 21.25 | 21.39 | 00:00:00 | | 2002-08-28 | 2,885,500 | 21.40 | 21.47 | 20.80 | 21.09 | 00:00:00 | | 2002-08-29 | 3,050,600 | 20.84 | 21.67 | 20.75 | 21.32 | 00:00:00 | | 2002-08-30 | 2,858,000 | 21.30 | 21.85 | 21.28 | 21.49 | 00:00:00 | | 2002-09-03 | 4,020,700 | 21.49 | 21.49 | 20.56 | 20.60 | 00:00:00 | | 2002-09-04 | 2,992,600 | 20.70 | 21.18 | 20.46 | 21.01 | 00:00:00 | | 2002-09-05 | 3,501,900 | 20.45 | 20.98 | 20.34 | 20.68 | 00:00:00 | | 2002-09-06 | 2,193,800 | 21.13 | 21.35 | 20.81 | 21.10 | 00:00:00 | | 2002-09-09 | 2,839,400 | 20.80 | 21.49 | 20.62 | 21.26 | 00:00:00 | | 2002-09-10 | 3,480,600 | 21.50 | 21.50 | 20.56 | 20.94 | 00:00:00 | | 2002-09-11 | 1,669,000 | 21.50 | 21.56 | 20.78 | 20.89 | 00:00:00 | | 2002-09-12 | 3,147,900 | 20.83 | 20.83 | 20.18 | 20.39 | 00:00:00 | | 2002-09-13 | 2,862,100 | 20.31 | 20.52 | 19.75 | 20.46 | 00:00:00 | | 2002-09-16 | 2,975,000 | 20.30 | 20.30 | 19.90 | 20.23 | 00:00:00 | | 2002-09-17 | 3,605,300 | 20.70 | 20.78 | 19.87 | 19.91 | 00:00:00 | | 2002-09-18 | 3,638,900 | 19.60 | 20.15 | 19.25 | 19.78 | 00:00:00 | | 2002-09-19 | 3,613,400 | 19.27 | 19.65 | 19.08 | 19.20 | 00:00:00 | | 2002-09-20 | 6,710,300 | 19.30 | 19.48 | 19.02 | 19.28 | 00:00:00 | | 2002-09-23 | 5,206,800 | 19.10 | 19.11 | 18.35 | 18.68 | 00:00:00 | | 2002-09-24 | 7,535,400 | 18.45 | 18.58 | 17.90 | 18.02 | 00:00:00 | | 2002-09-25 | 7,079,800 | 18.33 | 18.50 | 17.92 | 18.30 | 00:00:00 | | 2002-09-26 | 5,755,000 | 18.24 | 18.53 | 17.95 | 18.48 | 00:00:00 | | 2002-09-27 | 5,156,100 | 18.64 | 18.89 | 18.28 | 18.41 | 00:00:00 | | 2002-09-30 | 5,515,800 | 17.85 | 18.90 | 17.50 | 18.58 | 00:00:00 | | 2002-10-01 | 7,091,800 | 18.95 | 19.47 | 18.60 | 19.47 | 00:00:00 | | 2002-10-02 | 9,201,000 | 19.25 | 19.79 | 18.87 | 19.47 | 00:00:00 | | 2002-10-03 | 9,732,700 | 18.75 | 18.95 | 17.66 | 17.79 | 00:00:00 | | 2002-10-04 | 7,138,200 | 18.00 | 18.00 | 16.99 | 17.40 | 00:00:00 | | 2002-10-07 | 4,566,300 | 17.15 | 17.60 | 16.40 | 16.50 | 00:00:00 | | 2002-10-08 | 5,833,900 | 16.75 | 17.50 | 16.50 | 17.15 | 00:00:00 | | 2002-10-09 | 4,388,900 | 16.65 | 16.88 | 16.17 | 16.25 | 00:00:00 | | 2002-10-10 | 6,083,900 | 16.45 | 17.70 | 16.05 | 17.36 | 00:00:00 | | 2002-10-11 | 5,563,700 | 17.75 | 19.03 | 17.71 | 18.44 | 00:00:00 | | 2002-10-14 | 2,968,800 | 18.10 | 18.87 | 18.10 | 18.60 | 00:00:00 | | 2002-10-15 | 8,137,900 | 19.50 | 19.74 | 18.99 | 19.35 | 00:00:00 | | 2002-10-16 | 5,621,100 | 19.50 | 19.88 | 19.26 | 19.80 | 00:00:00 | | 2002-10-17 | 6,168,000 | 20.23 | 20.57 | 20.13 | 20.27 | 00:00:00 | | 2002-10-18 | 4,808,300 | 20.27 | 20.95 | 19.93 | 20.43 | 00:00:00 | | 2002-10-21 | 3,392,300 | 20.06 | 20.74 | 19.95 | 20.66 | 00:00:00 | | 2002-10-22 | 4,081,200 | 20.66 | 20.77 | 20.40 | 20.65 | 00:00:00 | | 2002-10-23 | 3,715,000 | 20.50 | 20.92 | 20.25 | 20.90 | 00:00:00 | | 2002-10-24 | 5,364,600 | 20.98 | 21.38 | 20.76 | 20.90 | 00:00:00 | | 2002-10-25 | 4,083,500 | 20.58 | 21.13 | 20.40 | 21.03 | 00:00:00 | | 2002-10-28 | 3,799,100 | 21.45 | 21.50 | 20.99 | 21.25 | 00:00:00 | | 2002-10-29 | 3,795,500 | 21.26 | 21.30 | 20.50 | 20.88 | 00:00:00 | | 2002-10-30 | 2,940,300 | 21.10 | 21.34 | 20.81 | 21.22 | 00:00:00 | | 2002-10-31 | 3,213,000 | 21.40 | 21.48 | 20.81 | 21.09 | 00:00:00 | | 2002-11-01 | 3,939,700 | 21.00 | 21.85 | 20.76 | 21.55 | 00:00:00 | | 2002-11-04 | 4,573,500 | 21.71 | 22.09 | 21.14 | 21.20 | 00:00:00 | | 2002-11-05 | 4,938,200 | 21.33 | 21.60 | 20.99 | 21.22 | 00:00:00 | | 2002-11-06 | 5,505,300 | 21.40 | 21.46 | 20.41 | 21.28 | 00:00:00 | | 2002-11-07 | 4,203,200 | 20.98 | 21.02 | 20.25 | 20.44 | 00:00:00 | | 2002-11-08 | 4,124,300 | 20.44 | 20.68 | 19.92 | 20.16 | 00:00:00 | | 2002-11-11 | 4,683,600 | 19.90 | 20.19 | 19.75 | 20.05 | 00:00:00 | | 2002-11-12 | 5,625,500 | 20.28 | 20.99 | 20.10 | 20.62 | 00:00:00 | | 2002-11-13 | 4,241,500 | 20.55 | 21.15 | 20.15 | 20.66 | 00:00:00 | | 2002-11-14 | 3,400,500 | 21.13 | 21.17 | 20.85 | 21.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
