|
 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 | | 2002-11-14 | 3,400,500 | 21.13 | 21.17 | 20.85 | 21.13 | 00:00:00 | | 2002-11-15 | 4,485,500 | 20.88 | 21.76 | 20.75 | 21.69 | 00:00:00 | | 2002-11-18 | 3,429,400 | 21.69 | 21.75 | 21.04 | 21.24 | 00:00:00 | | 2002-11-19 | 2,189,700 | 21.25 | 21.59 | 21.07 | 21.40 | 00:00:00 | | 2002-11-20 | 4,540,500 | 21.60 | 22.08 | 21.46 | 21.98 | 00:00:00 | | 2002-11-21 | 4,757,300 | 22.00 | 22.36 | 21.71 | 22.20 | 00:00:00 | | 2002-11-22 | 3,639,000 | 22.21 | 22.38 | 22.00 | 22.00 | 00:00:00 | | 2002-11-25 | 3,655,300 | 22.01 | 22.22 | 21.47 | 21.85 | 00:00:00 | | 2002-11-26 | 4,548,600 | 21.50 | 21.72 | 21.25 | 21.62 | 00:00:00 | | 2002-11-27 | 3,373,500 | 21.66 | 22.34 | 21.38 | 22.14 | 00:00:00 | | 2002-11-29 | 1,791,100 | 21.92 | 22.20 | 21.79 | 21.90 | 00:00:00 | | 2002-12-02 | 5,086,000 | 21.83 | 22.17 | 21.51 | 22.05 | 00:00:00 | | 2002-12-03 | 5,257,300 | 21.75 | 22.00 | 21.03 | 21.37 | 00:00:00 | | 2002-12-04 | 4,482,000 | 21.38 | 21.79 | 21.20 | 21.49 | 00:00:00 | | 2002-12-05 | 2,735,900 | 21.75 | 21.75 | 21.06 | 21.16 | 00:00:00 | | 2002-12-06 | 4,048,600 | 21.05 | 21.70 | 21.01 | 21.30 | 00:00:00 | | 2002-12-09 | 3,378,700 | 21.31 | 21.49 | 20.96 | 21.01 | 00:00:00 | | 2002-12-10 | 3,548,600 | 21.04 | 21.46 | 20.92 | 21.46 | 00:00:00 | | 2002-12-11 | 3,132,600 | 21.05 | 21.55 | 21.05 | 21.47 | 00:00:00 | | 2002-12-12 | 4,889,400 | 21.42 | 21.57 | 21.00 | 21.28 | 00:00:00 | | 2002-12-13 | 4,455,400 | 21.29 | 21.50 | 20.85 | 20.85 | 00:00:00 | | 2002-12-16 | 3,705,400 | 21.10 | 21.64 | 21.03 | 21.64 | 00:00:00 | | 2002-12-17 | 2,535,900 | 21.64 | 21.81 | 21.45 | 21.47 | 00:00:00 | | 2002-12-18 | 5,581,000 | 21.10 | 21.30 | 20.80 | 21.03 | 00:00:00 | | 2002-12-19 | 3,289,600 | 21.03 | 21.36 | 20.76 | 20.98 | 00:00:00 | | 2002-12-20 | 6,699,400 | 20.99 | 21.91 | 20.99 | 21.90 | 00:00:00 | | 2002-12-23 | 3,855,100 | 21.91 | 21.99 | 21.50 | 21.72 | 00:00:00 | | 2002-12-24 | 1,314,700 | 21.52 | 21.82 | 21.47 | 21.51 | 00:00:00 | | 2002-12-26 | 2,314,200 | 21.74 | 21.93 | 21.42 | 21.54 | 00:00:00 | | 2002-12-27 | 2,476,100 | 21.55 | 21.55 | 20.88 | 20.88 | 00:00:00 | | 2002-12-30 | 3,395,200 | 20.95 | 21.37 | 20.80 | 21.20 | 00:00:00 | | 2002-12-31 | 3,157,700 | 21.07 | 21.31 | 20.86 | 21.22 | 00:00:00 | | 2003-01-02 | 5,131,000 | 21.53 | 21.64 | 21.15 | 21.43 | 00:00:00 | | 2003-01-03 | 3,398,700 | 21.02 | 21.69 | 21.02 | 21.48 | 00:00:00 | | 2003-01-06 | 6,704,900 | 21.50 | 22.71 | 21.49 | 22.65 | 00:00:00 | | 2003-01-07 | 5,067,900 | 22.66 | 22.70 | 22.25 | 22.48 | 00:00:00 | | 2003-01-08 | 3,579,900 | 22.49 | 22.60 | 22.06 | 22.35 | 00:00:00 | | 2003-01-09 | 3,965,800 | 22.47 | 22.94 | 22.37 | 22.85 | 00:00:00 | | 2003-01-10 | 6,518,900 | 22.60 | 23.40 | 22.52 | 23.14 | 00:00:00 | | 2003-01-13 | 3,467,900 | 23.45 | 23.47 | 22.90 | 22.97 | 00:00:00 | | 2003-01-14 | 3,674,700 | 23.13 | 23.35 | 22.82 | 23.27 | 00:00:00 | | 2003-01-15 | 4,981,600 | 23.45 | 23.45 | 22.80 | 22.92 | 00:00:00 | | 2003-01-16 | 4,742,700 | 23.12 | 23.30 | 22.37 | 22.58 | 00:00:00 | | 2003-01-17 | 3,734,600 | 22.58 | 22.80 | 22.34 | 22.43 | 00:00:00 | | 2003-01-21 | 5,492,600 | 22.84 | 22.88 | 22.10 | 22.10 | 00:00:00 | | 2003-01-22 | 5,134,900 | 22.11 | 22.30 | 21.80 | 21.99 | 00:00:00 | | 2003-01-23 | 5,036,200 | 22.05 | 22.29 | 21.60 | 21.76 | 00:00:00 | | 2003-01-24 | 4,298,100 | 21.76 | 21.76 | 20.98 | 21.11 | 00:00:00 | | 2003-01-27 | 3,636,400 | 21.02 | 21.38 | 20.57 | 20.84 | 00:00:00 | | 2003-01-28 | 4,198,400 | 20.90 | 21.08 | 20.76 | 20.89 | 00:00:00 | | 2003-01-29 | 2,991,600 | 20.50 | 21.15 | 20.36 | 20.86 | 00:00:00 | | 2003-01-30 | 3,775,400 | 21.00 | 21.00 | 20.52 | 20.70 | 00:00:00 | | 2003-01-31 | 5,280,200 | 20.71 | 21.15 | 20.43 | 21.10 | 00:00:00 | | 2003-02-03 | 3,623,700 | 21.14 | 21.27 | 20.98 | 21.14 | 00:00:00 | | 2003-02-04 | 4,419,700 | 21.15 | 21.15 | 20.74 | 21.00 | 00:00:00 | | 2003-02-05 | 4,823,800 | 21.00 | 21.10 | 20.46 | 20.50 | 00:00:00 | | 2003-02-06 | 3,512,000 | 20.45 | 20.66 | 20.17 | 20.49 | 00:00:00 | | 2003-02-07 | 2,871,400 | 20.50 | 20.89 | 20.10 | 20.24 | 00:00:00 | | 2003-02-10 | 2,582,500 | 20.34 | 20.55 | 20.02 | 20.50 | 00:00:00 | | 2003-02-11 | 3,094,800 | 20.60 | 20.73 | 19.98 | 20.21 | 00:00:00 | | 2003-02-12 | 2,681,400 | 20.22 | 20.41 | 20.00 | 20.00 | 00:00:00 | | 2003-02-13 | 4,016,400 | 20.20 | 20.23 | 19.60 | 20.15 | 00:00:00 | | 2003-02-14 | 3,723,700 | 20.05 | 20.41 | 19.71 | 20.39 | 00:00:00 | | 2003-02-18 | 3,336,000 | 20.50 | 20.94 | 20.44 | 20.70 | 00:00:00 | | 2003-02-19 | 2,103,600 | 20.77 | 20.77 | 20.36 | 20.65 | 00:00:00 | | 2003-02-20 | 3,171,500 | 20.56 | 20.90 | 20.48 | 20.73 | 00:00:00 | | 2003-02-21 | 3,538,200 | 20.88 | 21.23 | 20.66 | 21.02 | 00:00:00 | | 2003-02-24 | 2,665,300 | 20.90 | 20.91 | 20.40 | 20.53 | 00:00:00 | | 2003-02-25 | 3,195,200 | 20.56 | 20.70 | 20.05 | 20.60 | 00:00:00 | | 2003-02-26 | 3,041,700 | 20.60 | 20.60 | 20.18 | 20.25 | 00:00:00 | | 2003-02-27 | 4,023,300 | 20.45 | 21.00 | 20.32 | 20.79 | 00:00:00 | | 2003-02-28 | 3,796,400 | 21.00 | 21.19 | 20.66 | 20.92 | 00:00:00 | | 2003-03-03 | 3,308,100 | 20.69 | 21.34 | 20.59 | 20.72 | 00:00:00 | | 2003-03-04 | 3,498,200 | 20.55 | 20.75 | 20.42 | 20.57 | 00:00:00 | | 2003-03-05 | 3,263,300 | 20.42 | 20.85 | 20.34 | 20.75 | 00:00:00 | | 2003-03-06 | 4,329,700 | 20.75 | 20.75 | 20.20 | 20.26 | 00:00:00 | | 2003-03-07 | 4,108,900 | 20.26 | 20.75 | 20.00 | 20.68 | 00:00:00 | | 2003-03-10 | 4,119,400 | 20.47 | 20.47 | 19.97 | 20.09 | 00:00:00 | | 2003-03-11 | 6,569,800 | 20.02 | 20.03 | 19.18 | 19.22 | 00:00:00 | | 2003-03-12 | 6,847,000 | 19.22 | 19.22 | 18.56 | 19.00 | 00:00:00 | | 2003-03-13 | 6,721,700 | 19.33 | 19.58 | 18.94 | 19.50 | 00:00:00 | | 2003-03-14 | 6,006,100 | 19.64 | 19.64 | 19.24 | 19.49 | 00:00:00 | | 2003-03-17 | 6,770,100 | 19.49 | 19.92 | 19.25 | 19.88 | 00:00:00 | | 2003-03-18 | 4,571,600 | 20.05 | 20.10 | 19.65 | 19.98 | 00:00:00 | | 2003-03-19 | 5,593,900 | 20.05 | 20.57 | 20.00 | 20.50 | 00:00:00 | | 2003-03-20 | 4,405,200 | 20.50 | 20.73 | 20.16 | 20.68 | 00:00:00 | | 2003-03-21 | 4,904,700 | 21.00 | 21.10 | 20.40 | 21.09 | 00:00:00 | | 2003-03-24 | 3,809,900 | 21.09 | 21.09 | 20.33 | 20.34 | 00:00:00 | | 2003-03-25 | 4,303,400 | 19.98 | 20.86 | 19.96 | 20.65 | 00:00:00 | | 2003-03-26 | 4,660,500 | 20.68 | 20.71 | 20.25 | 20.35 | 00:00:00 | | 2003-03-27 | 5,340,100 | 20.14 | 20.14 | 19.75 | 19.80 | 00:00:00 | | 2003-03-28 | 3,509,300 | 19.80 | 19.80 | 19.55 | 19.78 | 00:00:00 | | 2003-03-31 | 5,796,400 | 19.19 | 19.58 | 18.94 | 18.98 | 00:00:00 | | 2003-04-01 | 4,859,000 | 19.08 | 19.40 | 18.96 | 19.30 | 00:00:00 | | 2003-04-02 | 6,445,100 | 19.57 | 19.90 | 19.56 | 19.80 | 00:00:00 | | 2003-04-03 | 5,126,900 | 19.82 | 20.00 | 19.41 | 19.49 | 00:00:00 | | 2003-04-04 | 5,421,100 | 19.49 | 19.71 | 19.46 | 19.63 | 00:00:00 | | 2003-04-07 | 5,893,300 | 20.00 | 20.40 | 19.70 | 19.70 | 00:00:00 | | 2003-04-08 | 4,061,300 | 19.80 | 19.98 | 19.62 | 19.70 | 00:00:00 | | 2003-04-09 | 3,463,800 | 19.38 | 19.95 | 19.25 | 19.31 | 00:00:00 | | 2003-04-10 | 3,835,200 | 19.56 | 19.74 | 19.44 | 19.60 | 00:00:00 | | 2003-04-11 | 4,652,300 | 19.85 | 20.15 | 19.80 | 19.94 | 00:00:00 | | 2003-04-14 | 3,799,600 | 19.94 | 20.48 | 19.69 | 20.46 | 00:00:00 | | 2003-04-15 | 7,457,200 | 20.46 | 21.25 | 20.16 | 21.10 | 00:00:00 | | 2003-04-16 | 8,567,500 | 21.45 | 21.47 | 21.11 | 21.35 | 00:00:00 | | 2003-04-17 | 5,182,500 | 21.35 | 21.79 | 21.24 | 21.75 | 00:00:00 | | 2003-04-21 | 5,139,900 | 21.65 | 21.98 | 21.51 | 21.86 | 00:00:00 | | 2003-04-22 | 6,610,700 | 21.65 | 22.56 | 21.60 | 22.52 | 00:00:00 | | 2003-04-23 | 6,643,600 | 22.30 | 22.99 | 22.27 | 22.86 | 00:00:00 | | 2003-04-24 | 4,126,700 | 22.86 | 22.86 | 22.37 | 22.40 | 00:00:00 | | 2003-04-25 | 4,386,900 | 22.45 | 22.55 | 22.15 | 22.19 | 00:00:00 | | 2003-04-28 | 3,690,000 | 22.15 | 22.52 | 22.13 | 22.36 | 00:00:00 | | 2003-04-29 | 4,133,200 | 22.36 | 22.48 | 22.15 | 22.20 | 00:00:00 | | 2003-04-30 | 8,198,300 | 22.20 | 22.50 | 21.80 | 22.15 | 00:00:00 | | 2003-05-01 | 4,573,000 | 22.17 | 22.65 | 21.99 | 22.46 | 00:00:00 | | 2003-05-02 | 4,703,300 | 22.50 | 23.17 | 22.48 | 23.06 | 00:00:00 | | 2003-05-05 | 4,494,300 | 23.06 | 23.06 | 22.46 | 22.47 | 00:00:00 | | 2003-05-06 | 3,649,600 | 22.48 | 22.80 | 22.38 | 22.63 | 00:00:00 | | 2003-05-07 | 4,926,600 | 22.63 | 22.87 | 22.49 | 22.83 | 00:00:00 | | 2003-05-08 | 4,739,300 | 22.63 | 22.67 | 22.16 | 22.19 | 00:00:00 | | 2003-05-09 | 5,135,100 | 22.35 | 22.38 | 22.07 | 22.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
