United States Steel Corp (NY: X )

16.61 USD -0.98 (-5.57%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.20 14.71 14.18 14.48 399,200 +0.28(+1.97%)
Nov 27, 2002 13.84 14.20 13.62 14.20 734,300 +0.33(+2.38%)
Nov 26, 2002 13.37 14.00 13.35 13.87 1,139,700 +0.60(+4.52%)
Nov 25, 2002 13.30 13.49 13.07 13.27 510,300 +0.22(+1.69%)
Nov 22, 2002 13.29 13.38 12.90 13.05 1,007,200 -0.34(-2.54%)
Nov 21, 2002 12.60 13.40 12.48 13.39 1,364,200 +0.81(+6.44%)
Nov 20, 2002 12.50 12.64 12.40 12.58 468,200 +0.02(+0.16%)
Nov 19, 2002 12.69 12.74 12.48 12.56 549,600 -0.17(-1.34%)
Nov 18, 2002 12.98 13.00 12.60 12.73 418,400 -0.18(-1.39%)
Nov 15, 2002 12.55 12.98 12.49 12.91 700,800 +0.36(+2.87%)
Nov 14, 2002 12.40 12.61 12.21 12.55 718,300 +0.47(+3.89%)
Nov 13, 2002 12.25 12.31 11.75 12.08 854,800 -0.21(-1.71%)
Nov 12, 2002 12.55 12.61 12.10 12.29 1,066,100 -0.06(-0.49%)
Nov 11, 2002 12.70 12.70 12.27 12.35 524,500 -0.62(-4.78%)
Nov 08, 2002 13.14 13.37 12.86 12.97 831,900 -0.27(-2.04%)
Nov 07, 2002 13.15 13.33 13.10 13.24 623,200 -0.09(-0.68%)
Nov 06, 2002 13.03 13.33 12.85 13.33 858,800 +0.55(+4.30%)
Nov 05, 2002 13.00 13.03 12.62 12.78 625,600 -0.22(-1.69%)
Nov 04, 2002 13.00 13.16 12.94 13.00 1,540,500 +0.16(+1.25%)
Nov 01, 2002 12.88 13.08 12.62 12.84 1,167,100 -0.01(-0.08%)
Oct 31, 2002 12.73 13.03 12.50 12.85 1,477,900 +0.12(+0.94%)
Oct 30, 2002 11.65 12.74 11.64 12.73 1,012,000 +0.72(+6.00%)
Oct 29, 2002 12.24 12.44 11.52 12.01 870,300 -0.33(-2.67%)
Oct 28, 2002 12.43 12.60 12.27 12.34 540,600 -0.06(-0.48%)
Oct 25, 2002 12.47 12.55 12.06 12.40 1,820,000 -0.27(-2.13%)
Oct 24, 2002 12.87 13.00 12.33 12.67 670,000 -0.21(-1.63%)
Oct 23, 2002 12.44 12.95 12.18 12.88 771,200 +0.44(+3.54%)
Oct 22, 2002 12.70 12.74 12.35 12.44 828,700 -0.40(-3.12%)
Oct 21, 2002 13.50 13.74 12.65 12.84 2,810,100 +0.01(+0.08%)
Oct 18, 2002 12.15 13.00 12.08 12.83 1,575,900 +0.72(+5.95%)
Oct 17, 2002 12.45 12.70 11.81 12.11 2,141,500 -0.11(-0.90%)
Oct 16, 2002 12.65 12.80 12.13 12.22 768,300 -0.18(-1.45%)
Oct 15, 2002 12.60 12.70 12.13 12.40 1,174,800 +0.68(+5.80%)
Oct 14, 2002 11.82 11.92 11.62 11.72 754,200 -0.13(-1.10%)
Oct 11, 2002 11.59 12.24 11.56 11.85 878,200 +0.36(+3.13%)
Oct 10, 2002 11.14 11.49 10.87 11.49 1,166,300 +0.37(+3.33%)
Oct 09, 2002 11.45 11.46 10.95 11.12 899,100 -0.51(-4.39%)
Oct 08, 2002 11.52 11.93 11.44 11.63 855,100 +0.09(+0.78%)
Oct 07, 2002 12.05 12.08 11.54 11.54 756,800 -0.44(-3.67%)
Oct 04, 2002 12.21 12.27 11.74 11.98 908,200 -0.24(-1.96%)
Oct 03, 2002 12.09 12.41 11.87 12.22 1,163,200 +0.22(+1.83%)
Oct 02, 2002 12.17 12.27 11.93 12.00 969,300 -0.14(-1.15%)
Oct 01, 2002 11.64 12.14 11.55 12.14 781,400 +0.53(+4.57%)
Sep 30, 2002 12.05 12.05 11.31 11.61 1,131,000 -0.44(-3.65%)
Sep 27, 2002 12.17 12.20 11.90 12.05 833,800 -0.13(-1.07%)
Sep 26, 2002 11.90 12.23 11.66 12.18 1,007,400 +0.35(+2.96%)
Sep 25, 2002 11.69 11.96 11.40 11.83 710,000 +0.33(+2.87%)
Sep 24, 2002 10.85 11.85 10.76 11.50 2,065,500 +0.58(+5.31%)
Sep 23, 2002 11.65 11.73 10.66 10.92 1,849,900 -1.09(-9.08%)
Sep 20, 2002 12.04 12.30 11.91 12.01 1,110,600 +0.11(+0.92%)
Sep 19, 2002 11.94 12.39 11.75 11.90 681,300 -0.14(-1.16%)
Sep 18, 2002 12.55 12.60 11.91 12.04 1,207,000 -0.69(-5.42%)
Sep 17, 2002 13.20 13.24 12.64 12.73 657,700 -0.37(-2.82%)
Sep 16, 2002 13.20 13.22 12.91 13.10 342,100 -0.19(-1.43%)
Sep 13, 2002 13.28 13.35 12.95 13.29 459,100 -0.09(-0.67%)
Sep 12, 2002 13.58 13.80 13.18 13.38 604,400 -0.30(-2.19%)
Sep 11, 2002 13.75 13.77 13.53 13.68 353,800 +0.20(+1.48%)
Sep 10, 2002 13.29 13.50 13.23 13.48 802,300 +0.19(+1.43%)
Sep 09, 2002 13.05 13.36 13.01 13.29 587,300 +0.24(+1.84%)
Sep 06, 2002 12.71 13.17 12.70 13.05 474,600 +0.40(+3.16%)
Sep 05, 2002 13.05 13.06 12.60 12.65 813,600 -0.48(-3.66%)
Sep 04, 2002 13.05 13.24 12.80 13.13 1,233,700 +0.18(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.