|
 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 | | 2003-05-09 | 5,135,100 | 22.35 | 22.38 | 22.07 | 22.14 | 00:00:00 | | 2003-05-12 | 3,687,800 | 22.13 | 22.50 | 22.00 | 22.40 | 00:00:00 | | 2003-05-13 | 3,517,200 | 22.30 | 22.68 | 22.20 | 22.52 | 00:00:00 | | 2003-05-14 | 3,403,900 | 22.77 | 22.81 | 22.42 | 22.57 | 00:00:00 | | 2003-05-15 | 4,258,400 | 22.82 | 23.00 | 22.70 | 22.96 | 00:00:00 | | 2003-05-16 | 7,709,800 | 22.96 | 23.42 | 22.85 | 23.33 | 00:00:00 | | 2003-05-19 | 3,315,400 | 23.33 | 23.33 | 22.65 | 22.70 | 00:00:00 | | 2003-05-20 | 3,844,300 | 22.70 | 22.80 | 22.30 | 22.61 | 00:00:00 | | 2003-05-21 | 3,703,800 | 22.50 | 22.89 | 22.43 | 22.77 | 00:00:00 | | 2003-05-22 | 3,656,700 | 22.90 | 23.05 | 22.77 | 22.90 | 00:00:00 | | 2003-05-23 | 3,332,400 | 22.90 | 23.36 | 22.80 | 23.20 | 00:00:00 | | 2003-05-27 | 5,787,700 | 23.00 | 23.65 | 22.83 | 23.58 | 00:00:00 | | 2003-05-28 | 4,093,500 | 23.58 | 23.79 | 23.44 | 23.53 | 00:00:00 | | 2003-05-29 | 4,960,300 | 23.38 | 23.65 | 22.93 | 23.04 | 00:00:00 | | 2003-05-30 | 4,542,100 | 23.28 | 23.73 | 23.22 | 23.70 | 00:00:00 | | 2003-06-02 | 5,260,600 | 23.80 | 23.91 | 23.60 | 23.64 | 00:00:00 | | 2003-06-03 | 4,377,100 | 23.65 | 23.77 | 23.38 | 23.70 | 00:00:00 | | 2003-06-04 | 4,770,700 | 23.60 | 24.25 | 23.60 | 24.18 | 00:00:00 | | 2003-06-05 | 3,536,500 | 24.18 | 24.18 | 23.59 | 24.12 | 00:00:00 | | 2003-06-06 | 7,262,500 | 24.33 | 24.81 | 24.21 | 24.54 | 00:00:00 | | 2003-06-09 | 4,110,700 | 24.25 | 24.51 | 24.06 | 24.24 | 00:00:00 | | 2003-06-10 | 4,479,500 | 24.48 | 24.48 | 24.00 | 24.18 | 00:00:00 | | 2003-06-11 | 4,166,500 | 24.18 | 24.74 | 24.10 | 24.62 | 00:00:00 | | 2003-06-12 | 3,935,500 | 24.73 | 24.85 | 24.50 | 24.77 | 00:00:00 | | 2003-06-13 | 2,217,900 | 24.83 | 24.87 | 24.36 | 24.63 | 00:00:00 | | 2003-06-16 | 3,535,600 | 24.88 | 24.98 | 24.72 | 24.90 | 00:00:00 | | 2003-06-17 | 3,870,200 | 24.90 | 24.98 | 24.64 | 24.93 | 00:00:00 | | 2003-06-18 | 6,383,200 | 24.93 | 24.97 | 24.60 | 24.97 | 00:00:00 | | 2003-06-19 | 5,144,800 | 24.97 | 24.99 | 24.55 | 24.80 | 00:00:00 | | 2003-06-20 | 7,134,900 | 24.95 | 24.96 | 24.50 | 24.69 | 00:00:00 | | 2003-06-23 | 3,817,200 | 24.65 | 24.65 | 24.06 | 24.22 | 00:00:00 | | 2003-06-24 | 4,057,000 | 24.30 | 24.69 | 24.25 | 24.55 | 00:00:00 | | 2003-06-25 | 4,519,600 | 24.68 | 24.95 | 24.54 | 24.65 | 00:00:00 | | 2003-06-26 | 3,895,900 | 24.60 | 24.90 | 24.42 | 24.88 | 00:00:00 | | 2003-06-27 | 3,368,400 | 24.93 | 24.98 | 24.47 | 24.59 | 00:00:00 | | 2003-06-30 | 5,716,900 | 24.75 | 24.93 | 24.50 | 24.50 | 00:00:00 | | 2003-07-01 | 4,514,900 | 24.32 | 24.80 | 24.25 | 24.72 | 00:00:00 | | 2003-07-02 | 5,100,600 | 24.73 | 24.84 | 24.26 | 24.77 | 00:00:00 | | 2003-07-03 | 2,281,500 | 24.84 | 24.84 | 24.29 | 24.39 | 00:00:00 | | 2003-07-07 | 3,242,000 | 24.56 | 24.95 | 24.56 | 24.87 | 00:00:00 | | 2003-07-08 | 3,185,700 | 24.75 | 24.96 | 24.65 | 24.92 | 00:00:00 | | 2003-07-09 | 3,364,800 | 24.85 | 24.97 | 24.66 | 24.86 | 00:00:00 | | 2003-07-10 | 4,381,300 | 24.72 | 24.93 | 24.58 | 24.62 | 00:00:00 | | 2003-07-11 | 3,472,600 | 24.62 | 24.90 | 24.60 | 24.85 | 00:00:00 | | 2003-07-14 | 9,430,400 | 25.00 | 25.82 | 24.99 | 25.39 | 00:00:00 | | 2003-07-15 | 7,348,400 | 25.74 | 25.75 | 24.50 | 25.02 | 00:00:00 | | 2003-07-16 | 5,325,000 | 25.10 | 25.13 | 24.77 | 25.09 | 00:00:00 | | 2003-07-17 | 5,439,900 | 25.04 | 25.10 | 24.52 | 24.67 | 00:00:00 | | 2003-07-18 | 3,540,900 | 24.75 | 25.10 | 24.50 | 25.05 | 00:00:00 | | 2003-07-21 | 3,027,500 | 25.20 | 25.21 | 24.52 | 24.70 | 00:00:00 | | 2003-07-22 | 2,414,700 | 24.90 | 25.15 | 24.59 | 25.05 | 00:00:00 | | 2003-07-23 | 1,700,300 | 24.95 | 25.00 | 24.61 | 24.94 | 00:00:00 | | 2003-07-24 | 2,598,500 | 25.00 | 25.22 | 24.61 | 24.63 | 00:00:00 | | 2003-07-25 | 2,716,800 | 24.79 | 25.17 | 24.61 | 25.10 | 00:00:00 | | 2003-07-28 | 3,150,300 | 25.02 | 25.05 | 24.75 | 24.80 | 00:00:00 | | 2003-07-29 | 3,589,800 | 24.90 | 25.03 | 24.53 | 24.88 | 00:00:00 | | 2003-07-30 | 2,958,500 | 25.05 | 25.10 | 24.70 | 24.72 | 00:00:00 | | 2003-07-31 | 3,322,100 | 24.80 | 24.97 | 24.50 | 24.52 | 00:00:00 | | 2003-08-01 | 4,039,600 | 24.68 | 24.68 | 23.92 | 24.03 | 00:00:00 | | 2003-08-04 | 4,469,000 | 24.03 | 24.24 | 23.40 | 24.19 | 00:00:00 | | 2003-08-05 | 3,298,300 | 23.96 | 24.01 | 23.39 | 23.40 | 00:00:00 | | 2003-08-06 | 3,543,800 | 23.74 | 23.93 | 22.93 | 23.66 | 00:00:00 | | 2003-08-07 | 3,402,100 | 23.57 | 23.85 | 23.41 | 23.76 | 00:00:00 | | 2003-08-08 | 2,332,400 | 23.78 | 23.93 | 23.65 | 23.91 | 00:00:00 | | 2003-08-11 | 2,270,300 | 23.99 | 24.09 | 23.61 | 23.72 | 00:00:00 | | 2003-08-12 | 3,423,000 | 23.85 | 24.29 | 23.71 | 24.25 | 00:00:00 | | 2003-08-13 | 2,034,900 | 24.25 | 24.27 | 23.77 | 23.82 | 00:00:00 | | 2003-08-14 | 3,122,600 | 23.95 | 24.10 | 23.77 | 24.00 | 00:00:00 | | 2003-08-15 | 2,231,100 | 24.12 | 24.14 | 23.78 | 23.87 | 00:00:00 | | 2003-08-18 | 3,096,400 | 23.98 | 24.13 | 23.94 | 24.02 | 00:00:00 | | 2003-08-19 | 2,128,200 | 24.02 | 24.14 | 23.70 | 23.95 | 00:00:00 | | 2003-08-20 | 2,063,400 | 23.95 | 24.14 | 23.88 | 24.06 | 00:00:00 | | 2003-08-21 | 3,144,300 | 24.06 | 24.28 | 23.75 | 24.05 | 00:00:00 | | 2003-08-22 | 3,356,600 | 24.20 | 24.23 | 23.61 | 23.65 | 00:00:00 | | 2003-08-25 | 2,421,100 | 23.68 | 23.72 | 23.42 | 23.64 | 00:00:00 | | 2003-08-26 | 3,243,300 | 23.45 | 23.56 | 23.15 | 23.56 | 00:00:00 | | 2003-08-27 | 3,095,100 | 23.40 | 23.65 | 23.35 | 23.45 | 00:00:00 | | 2003-08-28 | 2,852,200 | 23.43 | 23.75 | 23.35 | 23.68 | 00:00:00 | | 2003-08-29 | 3,012,100 | 23.69 | 23.90 | 23.61 | 23.90 | 00:00:00 | | 2003-09-02 | 3,526,100 | 23.85 | 24.20 | 23.71 | 24.12 | 00:00:00 | | 2003-09-03 | 2,760,600 | 24.18 | 24.18 | 23.94 | 24.10 | 00:00:00 | | 2003-09-04 | 2,753,000 | 24.00 | 24.15 | 23.80 | 24.06 | 00:00:00 | | 2003-09-05 | 2,680,200 | 24.06 | 24.18 | 23.76 | 24.02 | 00:00:00 | | 2003-09-08 | 2,282,200 | 24.05 | 24.20 | 23.95 | 24.10 | 00:00:00 | | 2003-09-09 | 2,191,700 | 23.92 | 24.07 | 23.90 | 24.00 | 00:00:00 | | 2003-09-10 | 3,157,500 | 24.01 | 24.01 | 23.57 | 23.66 | 00:00:00 | | 2003-09-11 | 2,897,700 | 23.94 | 24.06 | 23.78 | 23.84 | 00:00:00 | | 2003-09-12 | 3,459,700 | 23.84 | 23.97 | 23.65 | 23.85 | 00:00:00 | | 2003-09-15 | 2,656,700 | 23.85 | 23.89 | 23.55 | 23.71 | 00:00:00 | | 2003-09-16 | 3,670,000 | 23.78 | 24.13 | 23.73 | 24.13 | 00:00:00 | | 2003-09-17 | 3,089,700 | 24.00 | 24.25 | 23.95 | 24.15 | 00:00:00 | | 2003-09-18 | 4,983,100 | 24.10 | 24.87 | 24.06 | 24.78 | 00:00:00 | | 2003-09-19 | 4,262,200 | 24.78 | 24.78 | 24.48 | 24.74 | 00:00:00 | | 2003-09-22 | 3,460,300 | 24.35 | 24.47 | 24.12 | 24.32 | 00:00:00 | | 2003-09-23 | 3,123,600 | 24.49 | 24.63 | 24.21 | 24.56 | 00:00:00 | | 2003-09-24 | 3,900,800 | 24.63 | 24.80 | 24.28 | 24.38 | 00:00:00 | | 2003-09-25 | 2,816,800 | 24.34 | 24.67 | 24.26 | 24.38 | 00:00:00 | | 2003-09-26 | 3,264,600 | 24.17 | 24.27 | 23.90 | 24.01 | 00:00:00 | | 2003-09-29 | 4,062,800 | 23.97 | 24.59 | 23.75 | 24.30 | 00:00:00 | | 2003-09-30 | 4,412,200 | 24.30 | 24.30 | 23.88 | 23.99 | 00:00:00 | | 2003-10-01 | 4,228,600 | 24.20 | 24.82 | 24.04 | 24.81 | 00:00:00 | | 2003-10-02 | 3,897,700 | 24.75 | 24.75 | 24.35 | 24.60 | 00:00:00 | | 2003-10-03 | 3,521,600 | 24.60 | 24.95 | 24.60 | 24.73 | 00:00:00 | | 2003-10-06 | 2,481,300 | 24.85 | 24.97 | 24.71 | 24.88 | 00:00:00 | | 2003-10-07 | 3,982,500 | 24.33 | 24.97 | 24.33 | 24.96 | 00:00:00 | | 2003-10-08 | 5,781,900 | 24.98 | 25.08 | 24.95 | 24.99 | 00:00:00 | | 2003-10-09 | 4,503,100 | 25.10 | 25.45 | 25.07 | 25.38 | 00:00:00 | | 2003-10-10 | 2,591,400 | 25.40 | 25.45 | 25.19 | 25.20 | 00:00:00 | | 2003-10-13 | 3,233,100 | 25.40 | 25.50 | 25.25 | 25.33 | 00:00:00 | | 2003-10-14 | 3,058,500 | 25.33 | 25.71 | 25.26 | 25.65 | 00:00:00 | | 2003-10-15 | 4,278,000 | 25.75 | 25.87 | 25.59 | 25.69 | 00:00:00 | | 2003-10-16 | 3,481,000 | 25.78 | 25.96 | 25.67 | 25.78 | 00:00:00 | | 2003-10-17 | 4,105,900 | 25.85 | 25.85 | 24.50 | 25.50 | 00:00:00 | | 2003-10-20 | 1,888,800 | 25.50 | 25.57 | 25.24 | 25.53 | 00:00:00 | | 2003-10-21 | 8,351,400 | 25.53 | 26.29 | 25.18 | 26.23 | 00:00:00 | | 2003-10-22 | 5,077,900 | 25.92 | 26.20 | 25.64 | 25.80 | 00:00:00 | | 2003-10-23 | 5,808,900 | 25.80 | 26.30 | 25.76 | 26.29 | 00:00:00 | | 2003-10-24 | 5,286,800 | 25.55 | 26.31 | 25.55 | 26.30 | 00:00:00 | | 2003-10-27 | 7,096,100 | 26.30 | 27.20 | 26.30 | 26.68 | 00:00:00 | | 2003-10-28 | 7,628,800 | 26.68 | 27.25 | 26.68 | 27.22 | 00:00:00 | | 2003-10-29 | 7,752,600 | 27.22 | 27.60 | 26.95 | 27.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
