United States Steel Corp (NY: X )

28.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.63 17.00 15.95 16.65 932,500 +0.05(+0.30%)
Jul 30, 2002 17.16 17.16 16.44 16.60 934,200 -0.55(-3.21%)
Jul 29, 2002 16.37 17.25 16.22 17.15 691,500 +1.15(+7.19%)
Jul 26, 2002 16.26 16.45 15.67 16.00 750,600 -0.25(-1.54%)
Jul 25, 2002 15.60 16.31 15.22 16.25 1,344,200 +0.65(+4.17%)
Jul 24, 2002 15.12 16.04 14.60 15.60 1,344,600 +0.55(+3.65%)
Jul 23, 2002 15.70 15.75 14.90 15.05 974,900 -0.24(-1.57%)
Jul 22, 2002 16.05 16.37 15.26 15.29 1,056,600 -0.76(-4.74%)
Jul 19, 2002 17.06 17.06 16.00 16.05 1,156,200 -1.73(-9.73%)
Jul 17, 2002 17.79 17.98 17.49 17.78 740,200 -0.59(-3.21%)
Jul 12, 2002 18.92 19.00 18.24 18.37 576,600 -0.65(-3.42%)
Jul 11, 2002 18.95 19.10 18.40 19.02 797,200 -0.06(-0.31%)
Jul 10, 2002 19.50 19.50 18.85 19.08 1,044,900 -0.47(-2.40%)
Jul 09, 2002 19.44 19.89 19.41 19.55 10,000 +0.11(+0.57%)
Jul 08, 2002 19.48 19.48 19.00 19.44 701,200 -0.04(-0.21%)
Jul 05, 2002 19.03 19.82 18.82 19.48 382,300 +0.23(+1.19%)
Jul 04, 2002 19.50 19.52 18.87 19.25 1,064,500 +0.00(+0.00%)
Jul 03, 2002 19.50 19.52 18.87 19.25 1,064,300 -0.35(-1.79%)
Jul 02, 2002 19.63 19.93 19.48 19.60 768,900 -0.12(-0.61%)
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.