United States Steel Corp (NY: X )

19.14 USD -0.28 (-1.44%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 25, 2022 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%)
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.