United States Steel Corp (NY: X )

25.32 USD -0.40 (-1.54%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 14, 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%)
Sep 03, 2002 13.63 13.63 12.95 12.95 777,600 -0.78(-5.68%)
Aug 30, 2002 13.41 13.99 13.40 13.73 860,900 +0.30(+2.23%)
Aug 29, 2002 13.44 13.65 13.20 13.43 1,071,200 -0.01(-0.07%)
Aug 28, 2002 13.85 13.85 13.30 13.44 838,100 -0.51(-3.66%)
Aug 27, 2002 14.00 14.15 13.82 13.95 1,329,600 -0.05(-0.36%)
Aug 26, 2002 13.97 14.15 13.81 14.00 938,600 +0.10(+0.72%)
Aug 23, 2002 14.45 14.56 13.60 13.90 1,136,200 -0.60(-4.14%)
Aug 22, 2002 15.05 15.05 14.47 14.50 2,010,300 -0.52(-3.46%)
Aug 21, 2002 14.90 15.18 14.70 15.02 630,700 +0.22(+1.49%)
Aug 20, 2002 14.59 14.94 14.35 14.80 1,065,300 +0.23(+1.58%)
Aug 16, 2002 14.70 14.71 14.13 14.57 1,429,400 -0.22(-1.49%)
Aug 15, 2002 14.31 14.90 14.14 14.79 70,000 +0.48(+3.35%)
Aug 14, 2002 15.00 15.00 14.00 14.31 1,835,900 -0.72(-4.79%)
Aug 13, 2002 15.50 15.63 15.02 15.03 1,452,100 -0.46(-2.97%)
Aug 12, 2002 15.74 15.88 15.49 15.49 598,300 +0.89(+6.10%)
Aug 07, 2002 15.28 15.40 14.35 14.60 1,601,000 -0.68(-4.45%)
Aug 06, 2002 15.23 15.45 14.95 15.28 816,700 +0.09(+0.59%)
Aug 05, 2002 15.83 15.84 15.06 15.19 1,190,800 -0.64(-4.04%)
Aug 02, 2002 16.76 16.77 15.55 15.83 594,900 -1.11(-6.55%)
Aug 01, 2002 16.66 17.00 16.55 16.94 833,800 +0.29(+1.74%)
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.