United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.26 18.10 17.24 18.04 982,200 +0.82(+4.76%)
Apr 29, 2002 17.96 18.05 17.22 17.22 626,100 -0.64(-3.58%)
Apr 26, 2002 17.41 18.05 17.38 17.86 1,002,000 +0.10(+0.56%)
Apr 25, 2002 17.70 17.94 17.67 17.76 675,200 +0.08(+0.45%)
Apr 24, 2002 18.34 18.54 17.54 17.68 794,100 -0.58(-3.18%)
Apr 23, 2002 18.05 18.57 17.90 18.26 534,400 +0.25(+1.39%)
Apr 22, 2002 18.60 18.60 17.90 18.01 726,300 -0.58(-3.12%)
Apr 19, 2002 19.10 19.10 18.25 18.59 1,015,600 -0.06(-0.32%)
Apr 18, 2002 18.90 19.01 18.44 18.65 1,185,700 +0.07(+0.38%)
Apr 17, 2002 18.46 18.73 18.12 18.58 775,100 +0.12(+0.65%)
Apr 16, 2002 18.14 18.60 18.14 18.46 983,100 +0.42(+2.33%)
Apr 15, 2002 18.65 18.65 17.90 18.04 1,299,900 -0.66(-3.53%)
Apr 12, 2002 18.91 18.91 18.20 18.70 170,000 -0.21(-1.11%)
Apr 11, 2002 18.92 19.10 18.71 18.91 923,100 +0.01(+0.05%)
Apr 10, 2002 18.14 18.90 18.10 18.90 1,030,300 +0.84(+4.65%)
Apr 09, 2002 18.29 18.38 17.86 18.06 874,200 -0.19(-1.04%)
Apr 08, 2002 18.50 18.50 18.11 18.25 899,100 -0.33(-1.78%)
Apr 05, 2002 18.22 18.66 18.22 18.58 783,600 +0.44(+2.43%)
Apr 04, 2002 18.50 18.59 17.90 18.14 1,919,500 +0.37(+2.08%)
Apr 03, 2002 18.26 18.70 17.50 17.77 844,400 -0.34(-1.88%)
Apr 02, 2002 17.85 18.30 17.62 18.11 823,400 +0.16(+0.89%)
Apr 01, 2002 18.10 18.25 17.66 17.95 1,309,000 -0.20(-1.10%)
Mar 29, 2002 18.47 18.60 18.05 18.15 1,479,900 +0.00(+0.00%)
Mar 28, 2002 18.47 18.60 18.05 18.15 130,000 -0.10(-0.55%)
Mar 27, 2002 17.65 18.42 17.42 18.25 2,518,000 +1.25(+7.35%)
Mar 26, 2002 16.62 17.15 16.58 17.00 1,260,000 +0.50(+3.03%)
Mar 25, 2002 16.90 17.10 16.36 16.50 1,364,100 -0.33(-1.96%)
Mar 22, 2002 16.98 17.09 16.82 16.83 818,100 -0.06(-0.36%)
Mar 21, 2002 16.95 17.06 16.67 16.89 822,300 -0.10(-0.59%)
Mar 20, 2002 16.97 17.00 16.70 16.99 532,700 -0.01(-0.06%)
Mar 19, 2002 16.75 17.08 16.75 17.00 752,000 +0.35(+2.10%)
Mar 18, 2002 17.00 17.02 16.40 16.65 845,900 -0.34(-2.00%)
Mar 15, 2002 17.26 17.32 16.90 16.99 539,700 -0.02(-0.12%)
Mar 14, 2002 16.95 17.10 16.82 17.01 451,000 +0.21(+1.25%)
Mar 13, 2002 17.19 17.40 16.52 16.80 806,900 -0.84(-4.76%)
Mar 12, 2002 17.75 17.99 17.44 17.64 662,000 -0.30(-1.67%)
Mar 11, 2002 17.65 18.03 17.65 17.94 538,400 +0.18(+1.01%)
Mar 08, 2002 18.20 18.24 17.63 17.76 705,000 -0.24(-1.33%)
Mar 07, 2002 17.79 18.00 17.01 18.00 1,351,300 +0.25(+1.41%)
Mar 06, 2002 17.67 18.17 17.62 17.75 2,060,500 +0.28(+1.60%)
Mar 05, 2002 17.80 18.06 17.23 17.47 1,784,400 -0.28(-1.58%)
Mar 04, 2002 17.19 17.85 17.17 17.75 1,409,500 +0.64(+3.74%)
Mar 01, 2002 17.50 17.71 16.92 17.11 2,110,500 -0.61(-3.44%)
Feb 28, 2002 18.50 18.50 17.60 17.72 1,669,100 -0.77(-4.16%)
Feb 27, 2002 18.14 18.98 18.14 18.49 1,030,500 +0.25(+1.37%)
Feb 26, 2002 18.30 18.64 18.10 18.24 574,600 -0.11(-0.60%)
Feb 25, 2002 17.99 18.40 17.97 18.35 454,200 +0.38(+2.11%)
Feb 22, 2002 18.00 18.15 17.91 17.97 915,900 -0.04(-0.22%)
Feb 21, 2002 18.24 18.60 18.00 18.01 728,200 -0.23(-1.26%)
Feb 20, 2002 17.85 18.27 17.80 18.24 442,100 +0.58(+3.28%)
Feb 19, 2002 18.45 18.50 17.66 17.66 669,500 -0.96(-5.16%)
Feb 18, 2002 18.20 18.83 18.12 18.62 658,900 +0.00(+0.00%)
Feb 15, 2002 18.20 18.83 18.12 18.62 658,100 +0.59(+3.27%)
Feb 14, 2002 18.95 18.95 17.73 18.03 250,000 -1.14(-5.95%)
Feb 13, 2002 18.55 19.17 18.52 19.17 699,900 +0.75(+4.07%)
Feb 12, 2002 18.70 18.70 18.09 18.42 394,800 -0.38(-2.02%)
Feb 11, 2002 18.06 18.88 17.87 18.80 488,400 +0.90(+5.03%)
Feb 08, 2002 17.65 18.19 17.58 17.90 969,700 +0.01(+0.06%)
Feb 07, 2002 18.25 18.47 17.76 17.89 654,900 -0.48(-2.61%)
Feb 06, 2002 18.58 18.70 18.23 18.37 379,700 -0.21(-1.13%)
Feb 05, 2002 18.56 19.00 18.50 18.58 532,300 +0.03(+0.16%)
Feb 04, 2002 18.80 18.99 18.47 18.55 220,000 -1.00(-5.12%)
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.