United States Steel Corp (NY: X )

25.48 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 17, 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%)
Jul 01, 2002 19.98 19.99 19.47 19.72 941,600 -0.17(-0.85%)
Jun 28, 2002 19.54 20.00 19.50 19.89 693,500 +0.36(+1.84%)
Jun 27, 2002 19.54 19.62 19.05 19.53 670,100 +0.05(+0.26%)
Jun 26, 2002 19.50 19.51 19.10 19.48 968,100 -0.17(-0.87%)
Jun 25, 2002 20.00 20.20 19.50 19.65 894,500 -0.20(-1.01%)
Jun 21, 2002 20.05 20.29 19.49 19.85 963,600 -0.16(-0.80%)
Jun 20, 2002 19.70 20.34 19.70 20.01 652,100 +0.24(+1.21%)
Jun 19, 2002 20.04 20.54 19.76 19.77 855,000 -0.31(-1.54%)
Jun 18, 2002 19.75 20.13 19.60 20.08 807,300 +0.33(+1.67%)
Jun 17, 2002 19.82 19.85 19.49 19.75 700,600 -0.15(-0.75%)
Jun 14, 2002 19.74 19.96 19.21 19.90 1,078,400 -0.15(-0.75%)
Jun 12, 2002 19.40 20.05 19.35 20.05 1,015,000 +0.25(+1.26%)
Jun 11, 2002 21.20 21.25 19.60 19.80 1,349,500 -1.43(-6.74%)
Jun 10, 2002 20.99 21.83 20.92 21.23 1,277,800 +0.24(+1.14%)
Jun 07, 2002 21.03 21.16 20.62 20.99 1,118,800 -0.27(-1.27%)
Jun 06, 2002 21.66 21.96 21.17 21.26 1,768,800 -0.45(-2.07%)
Jun 05, 2002 20.78 22.00 20.60 21.71 1,742,900 +1.17(+5.70%)
May 31, 2002 20.50 20.90 20.37 20.54 698,600 +0.22(+1.08%)
May 28, 2002 20.79 20.79 20.04 20.32 658,500 -0.47(-2.26%)
May 27, 2002 20.80 20.89 20.50 20.79 797,800 +0.00(+0.00%)
May 24, 2002 20.80 20.89 20.50 20.79 797,200 -0.01(-0.05%)
May 23, 2002 20.10 20.84 19.80 20.80 1,294,800 +0.54(+2.67%)
May 22, 2002 19.95 20.27 19.88 20.26 664,600 +0.41(+2.07%)
May 21, 2002 19.75 20.21 19.75 19.85 841,900 -0.14(-0.70%)
May 20, 2002 20.03 20.08 19.53 19.99 1,169,900 -0.24(-1.19%)
May 17, 2002 19.90 20.23 19.46 20.23 1,928,000 +0.80(+4.12%)
May 16, 2002 19.30 19.48 18.94 19.43 1,729,000 +0.18(+0.94%)
May 15, 2002 18.87 19.33 18.63 19.25 4,404,000 +0.33(+1.74%)
May 14, 2002 18.64 18.92 18.49 18.92 993,900 +0.23(+1.23%)
May 13, 2002 18.85 19.07 18.60 18.69 600,100 -0.21(-1.11%)
May 10, 2002 18.95 19.25 18.69 18.90 893,800 -0.08(-0.42%)
May 09, 2002 19.25 19.25 18.73 18.98 1,239,300 -0.37(-1.91%)
May 08, 2002 18.59 19.45 18.56 19.35 1,242,700 +0.96(+5.22%)
May 07, 2002 18.50 18.71 18.25 18.39 771,400 -0.10(-0.54%)
May 06, 2002 18.44 18.72 18.38 18.49 761,600 +0.15(+0.82%)
May 03, 2002 18.60 18.63 18.12 18.34 898,400 -0.22(-1.19%)
May 02, 2002 17.77 18.57 17.76 18.56 1,209,300 +0.61(+3.40%)
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.