|
 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 | | 2003-10-29 | 7,752,600 | 27.22 | 27.60 | 26.95 | 27.53 | 00:00:00 | | 2003-10-30 | 5,239,200 | 27.62 | 27.65 | 27.43 | 27.54 | 00:00:00 | | 2003-10-31 | 5,086,400 | 27.48 | 27.54 | 27.15 | 27.22 | 00:00:00 | | 2003-11-03 | 7,306,000 | 27.22 | 27.34 | 26.80 | 27.01 | 00:00:00 | | 2003-11-04 | 7,187,000 | 27.01 | 27.01 | 26.43 | 26.82 | 00:00:00 | | 2003-11-05 | 4,838,000 | 26.62 | 26.95 | 26.46 | 26.93 | 00:00:00 | | 2003-11-06 | 4,960,100 | 26.93 | 27.20 | 26.70 | 27.20 | 00:00:00 | | 2003-11-07 | 4,349,300 | 27.15 | 27.33 | 27.01 | 27.11 | 00:00:00 | | 2003-11-10 | 3,920,900 | 26.95 | 27.14 | 26.83 | 27.07 | 00:00:00 | | 2003-11-11 | 4,159,300 | 27.07 | 27.51 | 27.07 | 27.50 | 00:00:00 | | 2003-11-12 | 4,503,400 | 27.53 | 27.67 | 27.37 | 27.62 | 00:00:00 | | 2003-11-13 | 3,726,800 | 27.62 | 27.80 | 27.50 | 27.70 | 00:00:00 | | 2003-11-14 | 4,949,900 | 27.70 | 27.80 | 27.55 | 27.65 | 00:00:00 | | 2003-11-17 | 3,389,700 | 27.45 | 27.54 | 27.11 | 27.39 | 00:00:00 | | 2003-11-18 | 4,782,400 | 27.39 | 27.39 | 26.89 | 27.04 | 00:00:00 | | 2003-11-19 | 3,530,600 | 27.20 | 27.25 | 26.95 | 27.16 | 00:00:00 | | 2003-11-20 | 3,906,000 | 26.91 | 27.58 | 26.68 | 27.14 | 00:00:00 | | 2003-11-21 | 3,779,200 | 27.35 | 27.35 | 27.03 | 27.09 | 00:00:00 | | 2003-11-24 | 3,167,700 | 27.09 | 27.54 | 27.04 | 27.48 | 00:00:00 | | 2003-11-25 | 2,995,600 | 27.48 | 27.77 | 27.40 | 27.70 | 00:00:00 | | 2003-11-26 | 2,467,900 | 27.65 | 27.74 | 27.55 | 27.73 | 00:00:00 | | 2003-11-28 | 1,570,000 | 27.73 | 27.79 | 27.63 | 27.71 | 00:00:00 | | 2003-12-01 | 3,260,500 | 27.78 | 27.90 | 27.59 | 27.84 | 00:00:00 | | 2003-12-02 | 4,055,300 | 27.70 | 27.96 | 27.70 | 27.87 | 00:00:00 | | 2003-12-03 | 4,455,400 | 27.77 | 28.07 | 27.76 | 27.95 | 00:00:00 | | 2003-12-04 | 4,619,800 | 27.82 | 28.06 | 27.78 | 27.96 | 00:00:00 | | 2003-12-05 | 3,514,100 | 27.75 | 27.98 | 27.72 | 27.86 | 00:00:00 | | 2003-12-08 | 3,349,400 | 27.80 | 28.19 | 27.80 | 28.15 | 00:00:00 | | 2003-12-09 | 4,599,000 | 28.10 | 28.14 | 27.61 | 27.85 | 00:00:00 | | 2003-12-10 | 4,218,800 | 27.78 | 27.90 | 27.65 | 27.78 | 00:00:00 | | 2003-12-11 | 3,205,600 | 27.70 | 28.00 | 27.70 | 27.88 | 00:00:00 | | 2003-12-12 | 2,759,900 | 27.82 | 28.02 | 27.62 | 27.98 | 00:00:00 | | 2003-12-15 | 4,728,800 | 28.28 | 28.29 | 27.70 | 27.73 | 00:00:00 | | 2003-12-16 | 4,267,800 | 27.80 | 28.19 | 27.79 | 28.12 | 00:00:00 | | 2003-12-17 | 5,357,900 | 28.18 | 28.39 | 28.05 | 28.36 | 00:00:00 | | 2003-12-18 | 5,668,200 | 28.36 | 28.98 | 28.29 | 28.91 | 00:00:00 | | 2003-12-19 | 5,393,000 | 28.94 | 29.10 | 28.69 | 28.91 | 00:00:00 | | 2003-12-22 | 5,774,500 | 28.90 | 29.00 | 28.61 | 28.81 | 00:00:00 | | 2003-12-23 | 4,199,800 | 28.87 | 29.26 | 28.87 | 29.24 | 00:00:00 | | 2003-12-24 | 2,299,700 | 29.25 | 29.48 | 29.24 | 29.35 | 00:00:00 | | 2003-12-26 | 1,978,100 | 29.35 | 29.54 | 29.32 | 29.45 | 00:00:00 | | 2003-12-29 | 4,010,100 | 29.40 | 29.63 | 29.33 | 29.60 | 00:00:00 | | 2003-12-30 | 4,265,400 | 29.60 | 30.00 | 29.55 | 29.77 | 00:00:00 | | 2003-12-31 | 4,028,300 | 29.78 | 29.92 | 29.63 | 29.78 | 00:00:00 | | 2004-01-02 | 4,516,000 | 29.58 | 29.70 | 28.99 | 29.15 | 00:00:00 | | 2004-01-05 | 5,380,500 | 29.18 | 29.33 | 28.55 | 28.86 | 00:00:00 | | 2004-01-06 | 8,732,200 | 28.55 | 28.58 | 28.20 | 28.43 | 00:00:00 | | 2004-01-07 | 8,832,800 | 28.20 | 28.51 | 28.17 | 28.41 | 00:00:00 | | 2004-01-08 | 4,812,500 | 28.25 | 28.32 | 28.10 | 28.22 | 00:00:00 | | 2004-01-09 | 8,092,400 | 27.90 | 28.34 | 27.80 | 27.85 | 00:00:00 | | 2004-01-12 | 5,957,800 | 27.85 | 28.00 | 27.68 | 27.79 | 00:00:00 | | 2004-01-13 | 4,913,700 | 28.00 | 28.00 | 27.30 | 27.47 | 00:00:00 | | 2004-01-14 | 5,041,800 | 27.60 | 27.67 | 27.46 | 27.57 | 00:00:00 | | 2004-01-15 | 12,469,500 | 28.12 | 28.64 | 28.02 | 28.48 | 00:00:00 | | 2004-01-16 | 7,343,300 | 28.60 | 28.80 | 28.40 | 28.50 | 00:00:00 | | 2004-01-20 | 6,929,100 | 28.00 | 28.48 | 28.00 | 28.20 | 00:00:00 | | 2004-01-21 | 9,981,200 | 28.10 | 28.12 | 27.69 | 27.95 | 00:00:00 | | 2004-01-22 | 5,764,100 | 27.75 | 28.22 | 27.62 | 27.86 | 00:00:00 | | 2004-01-23 | 4,839,400 | 28.00 | 28.08 | 27.76 | 28.06 | 00:00:00 | | 2004-01-26 | 7,246,800 | 27.93 | 28.25 | 27.82 | 28.20 | 00:00:00 | | 2004-01-27 | 6,705,600 | 28.72 | 28.72 | 28.38 | 28.55 | 00:00:00 | | 2004-01-28 | 7,625,300 | 28.80 | 28.99 | 28.46 | 28.52 | 00:00:00 | | 2004-01-29 | 6,134,600 | 28.60 | 28.62 | 27.76 | 28.34 | 00:00:00 | | 2004-01-30 | 4,039,100 | 28.34 | 28.50 | 28.20 | 28.27 | 00:00:00 | | 2004-02-02 | 4,712,700 | 28.32 | 28.92 | 28.20 | 28.57 | 00:00:00 | | 2004-02-03 | 7,574,500 | 28.30 | 28.38 | 27.65 | 27.95 | 00:00:00 | | 2004-02-04 | 7,294,200 | 27.95 | 28.15 | 27.87 | 27.94 | 00:00:00 | | 2004-02-05 | 6,660,200 | 27.98 | 27.98 | 27.55 | 27.62 | 00:00:00 | | 2004-02-06 | 5,323,200 | 27.75 | 27.95 | 27.50 | 27.86 | 00:00:00 | | 2004-02-09 | 5,162,700 | 27.87 | 28.00 | 27.70 | 27.74 | 00:00:00 | | 2004-02-10 | 5,517,200 | 27.90 | 28.00 | 27.65 | 27.85 | 00:00:00 | | 2004-02-11 | 6,664,600 | 27.85 | 28.06 | 27.60 | 28.03 | 00:00:00 | | 2004-02-12 | 4,430,000 | 27.90 | 28.13 | 27.78 | 27.81 | 00:00:00 | | 2004-02-13 | 5,131,700 | 27.82 | 27.95 | 27.50 | 27.50 | 00:00:00 | | 2004-02-17 | 3,933,400 | 27.90 | 27.96 | 27.74 | 27.78 | 00:00:00 | | 2004-02-18 | 4,916,300 | 27.80 | 27.82 | 27.45 | 27.50 | 00:00:00 | | 2004-02-19 | 5,716,600 | 27.65 | 27.89 | 27.42 | 27.65 | 00:00:00 | | 2004-02-20 | 7,063,400 | 27.55 | 28.20 | 27.51 | 28.03 | 00:00:00 | | 2004-02-23 | 5,344,400 | 27.90 | 28.17 | 27.80 | 27.85 | 00:00:00 | | 2004-02-24 | 5,025,500 | 27.78 | 28.02 | 27.56 | 27.85 | 00:00:00 | | 2004-02-25 | 6,907,200 | 27.97 | 28.26 | 27.82 | 28.14 | 00:00:00 | | 2004-02-26 | 6,759,000 | 28.10 | 28.49 | 28.03 | 28.40 | 00:00:00 | | 2004-02-27 | 5,925,000 | 28.23 | 28.66 | 28.23 | 28.53 | 00:00:00 | | 2004-03-01 | 4,734,700 | 28.53 | 28.75 | 28.42 | 28.71 | 00:00:00 | | 2004-03-02 | 5,970,300 | 28.65 | 28.71 | 28.53 | 28.63 | 00:00:00 | | 2004-03-03 | 4,875,200 | 28.50 | 28.84 | 28.41 | 28.76 | 00:00:00 | | 2004-03-04 | 4,252,200 | 28.70 | 29.04 | 28.61 | 28.93 | 00:00:00 | | 2004-03-05 | 6,956,500 | 28.66 | 29.40 | 28.64 | 29.36 | 00:00:00 | | 2004-03-08 | 5,516,200 | 29.30 | 29.36 | 28.60 | 28.60 | 00:00:00 | | 2004-03-09 | 5,869,400 | 28.64 | 28.70 | 28.24 | 28.41 | 00:00:00 | | 2004-03-10 | 6,217,100 | 28.15 | 28.35 | 27.93 | 28.01 | 00:00:00 | | 2004-03-11 | 6,666,100 | 28.01 | 28.45 | 27.63 | 27.63 | 00:00:00 | | 2004-03-12 | 4,337,800 | 28.05 | 28.28 | 27.89 | 28.22 | 00:00:00 | | 2004-03-15 | 7,035,900 | 27.95 | 27.98 | 26.41 | 27.65 | 00:00:00 | | 2004-03-16 | 6,957,300 | 27.97 | 27.99 | 27.75 | 27.90 | 00:00:00 | | 2004-03-17 | 3,694,400 | 28.00 | 28.40 | 27.95 | 28.30 | 00:00:00 | | 2004-03-18 | 5,454,700 | 27.95 | 28.28 | 27.76 | 28.12 | 00:00:00 | | 2004-03-19 | 5,114,200 | 28.09 | 28.09 | 27.65 | 27.66 | 00:00:00 | | 2004-03-22 | 5,009,600 | 27.66 | 27.75 | 27.16 | 27.25 | 00:00:00 | | 2004-03-23 | 4,035,400 | 27.45 | 27.73 | 27.28 | 27.58 | 00:00:00 | | 2004-03-24 | 7,385,000 | 27.40 | 27.55 | 26.93 | 27.21 | 00:00:00 | | 2004-03-25 | 4,067,200 | 27.32 | 27.65 | 27.28 | 27.58 | 00:00:00 | | 2004-03-26 | 3,775,600 | 27.50 | 27.74 | 27.46 | 27.60 | 00:00:00 | | 2004-03-29 | 5,649,700 | 27.45 | 27.80 | 27.45 | 27.71 | 00:00:00 | | 2004-03-30 | 4,944,800 | 27.60 | 27.86 | 27.60 | 27.84 | 00:00:00 | | 2004-03-31 | 4,716,600 | 27.85 | 27.87 | 27.53 | 27.65 | 00:00:00 | | 2004-04-01 | 3,778,100 | 27.72 | 27.78 | 27.55 | 27.61 | 00:00:00 | | 2004-04-02 | 6,350,500 | 27.80 | 27.84 | 26.71 | 27.01 | 00:00:00 | | 2004-04-05 | 5,815,900 | 27.01 | 27.10 | 26.70 | 27.10 | 00:00:00 | | 2004-04-06 | 6,279,500 | 26.80 | 27.18 | 26.76 | 26.91 | 00:00:00 | | 2004-04-07 | 5,074,000 | 26.94 | 27.00 | 26.58 | 26.81 | 00:00:00 | | 2004-04-08 | 5,773,700 | 26.90 | 26.95 | 26.42 | 26.62 | 00:00:00 | | 2004-04-12 | 5,026,000 | 26.75 | 26.90 | 26.50 | 26.56 | 00:00:00 | | 2004-04-13 | 6,480,000 | 26.60 | 26.62 | 26.22 | 26.44 | 00:00:00 | | 2004-04-14 | 9,178,800 | 26.40 | 26.50 | 25.60 | 25.80 | 00:00:00 | | 2004-04-15 | 9,872,300 | 26.00 | 26.10 | 25.84 | 25.97 | 00:00:00 | | 2004-04-16 | 7,050,400 | 26.15 | 26.43 | 26.07 | 26.30 | 00:00:00 | | 2004-04-19 | 3,875,400 | 26.36 | 26.39 | 25.84 | 25.99 | 00:00:00 | | 2004-04-20 | 5,871,200 | 26.30 | 26.30 | 25.75 | 25.83 | 00:00:00 | | 2004-04-21 | 5,648,700 | 25.65 | 26.22 | 25.51 | 25.88 | 00:00:00 | | 2004-04-22 | 6,848,700 | 25.89 | 26.50 | 25.87 | 26.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
