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 (%)
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.