United States Steel Corp (NY: X )

24.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.