United States Steel Corp (NY: X )

28.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.88 10.88 10.21 10.48 1,253,165 -0.40(-3.65%)
Sep 27, 2002 10.98 11.01 10.74 10.88 923,862 -0.12(-1.07%)
Sep 26, 2002 10.74 11.04 10.52 10.99 1,116,214 +0.32(+2.96%)
Sep 25, 2002 10.55 10.79 10.29 10.68 786,690 +0.30(+2.87%)
Sep 24, 2002 9.792 10.69 9.711 10.38 2,288,605 +0.52(+5.31%)
Sep 23, 2002 10.51 10.59 9.621 9.855 2,049,717 -0.98(-9.08%)
Sep 20, 2002 10.87 11.10 10.75 10.84 1,230,561 +0.10(+0.92%)
Sep 19, 2002 10.78 11.18 10.60 10.74 754,890 -0.13(-1.16%)
Sep 18, 2002 11.33 11.37 10.75 10.87 1,337,374 -0.62(-5.42%)
Sep 17, 2002 11.91 11.95 11.41 11.49 728,741 -0.33(-2.82%)
Sep 16, 2002 11.91 11.93 11.65 11.82 379,051 -0.17(-1.43%)
Sep 13, 2002 11.99 12.05 11.69 11.99 508,689 -0.08(-0.67%)
Sep 12, 2002 12.26 12.45 11.90 12.08 669,684 -0.27(-2.19%)
Sep 11, 2002 12.41 12.43 12.21 12.35 392,015 +0.18(+1.48%)
Sep 10, 2002 11.99 12.18 11.94 12.17 888,960 +0.17(+1.43%)
Sep 09, 2002 11.78 12.06 11.74 11.99 650,737 +0.22(+1.84%)
Sep 06, 2002 11.47 11.89 11.46 11.78 525,863 +0.36(+3.16%)
Sep 05, 2002 11.78 11.79 11.37 11.42 901,481 -0.43(-3.66%)
Sep 04, 2002 11.78 11.95 11.55 11.85 1,366,958 +0.16(+1.39%)
Sep 03, 2002 12.30 12.30 11.69 11.69 861,592 -0.70(-5.68%)
Aug 30, 2002 12.10 12.63 12.09 12.39 953,890 +0.27(+2.23%)
Aug 29, 2002 12.13 12.32 11.91 12.12 1,186,905 -0.01(-0.07%)
Aug 28, 2002 12.50 12.50 12.00 12.13 928,627 -0.46(-3.66%)
Aug 27, 2002 12.64 12.77 12.47 12.59 1,473,216 -0.05(-0.36%)
Aug 26, 2002 12.61 12.77 12.46 12.64 1,039,982 +0.09(+0.72%)
Aug 23, 2002 13.04 13.14 12.27 12.54 1,258,926 -0.54(-4.14%)
Aug 22, 2002 13.58 13.58 13.06 13.09 2,227,442 -0.47(-3.46%)
Aug 21, 2002 13.45 13.70 13.27 13.56 698,825 +0.20(+1.49%)
Aug 20, 2002 13.17 13.48 12.95 13.36 1,180,368 +0.21(+1.58%)
Aug 16, 2002 13.27 13.28 12.75 13.15 1,583,796 -0.20(-1.49%)
Aug 15, 2002 12.91 13.45 12.76 13.35 77,561 +0.43(+3.35%)
Aug 14, 2002 13.54 13.54 12.64 12.91 2,034,204 -0.65(-4.79%)
Aug 13, 2002 13.99 14.11 13.56 13.56 1,608,948 -0.42(-2.97%)
Aug 12, 2002 14.21 14.33 13.98 13.98 662,925 +0.80(+6.10%)
Aug 07, 2002 13.79 13.90 12.95 13.18 1,773,932 -0.61(-4.45%)
Aug 06, 2002 13.75 13.94 13.49 13.79 904,915 +0.08(+0.59%)
Aug 05, 2002 14.29 14.30 13.59 13.71 1,319,424 -0.58(-4.04%)
Aug 02, 2002 15.13 15.14 14.03 14.29 659,158 -1.00(-6.55%)
Aug 01, 2002 15.04 15.34 14.94 15.29 923,862 +0.26(+1.74%)
Jul 31, 2002 15.01 15.34 14.40 15.03 1,033,224 +0.05(+0.30%)
Jul 30, 2002 15.49 15.49 14.84 14.98 1,035,107 -0.50(-3.21%)
Jul 29, 2002 14.77 15.57 14.64 15.48 766,192 +1.04(+7.19%)
Jul 26, 2002 14.67 14.85 14.14 14.44 831,676 -0.23(-1.54%)
Jul 25, 2002 14.08 14.72 13.74 14.67 1,489,393 +0.59(+4.17%)
Jul 24, 2002 13.65 14.48 13.18 14.08 1,489,837 +0.50(+3.65%)
Jul 23, 2002 14.17 14.21 13.45 13.58 1,080,203 -0.22(-1.57%)
Jul 22, 2002 14.49 14.77 13.77 13.80 1,170,728 -0.69(-4.74%)
Jul 19, 2002 15.40 15.40 14.44 14.49 1,281,087 -1.56(-9.73%)
Jul 17, 2002 16.06 16.23 15.79 16.05 820,152 -0.53(-3.21%)
Jul 12, 2002 17.08 17.15 16.46 16.58 638,881 -0.59(-3.42%)
Jul 11, 2002 17.10 17.24 16.61 17.17 883,309 -0.05(-0.31%)
Jul 10, 2002 17.60 17.60 17.01 17.22 1,157,764 -0.42(-2.40%)
Jul 09, 2002 17.54 17.95 17.52 17.64 11,080 +0.10(+0.57%)
Jul 08, 2002 17.58 17.58 17.15 17.54 776,940 -0.04(-0.21%)
Jul 05, 2002 17.17 17.89 16.99 17.58 423,594 +0.21(+1.19%)
Jul 04, 2002 17.60 17.62 17.03 17.37 1,179,482 +0.00(+0.00%)
Jul 03, 2002 17.60 17.62 17.03 17.37 1,179,260 -0.32(-1.79%)
Jul 02, 2002 17.72 17.99 17.58 17.69 851,952 -0.11(-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.