United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
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%)
May 01, 2002 18.04 18.04 17.50 17.95 855,900 -0.09(-0.50%)
Apr 30, 2002 17.26 18.10 17.24 18.04 982,200 +0.82(+4.76%)
Apr 29, 2002 17.96 18.05 17.22 17.22 626,100 -0.64(-3.58%)
Apr 26, 2002 17.41 18.05 17.38 17.86 1,002,000 +0.10(+0.56%)
Apr 25, 2002 17.70 17.94 17.67 17.76 675,200 +0.08(+0.45%)
Apr 24, 2002 18.34 18.54 17.54 17.68 794,100 -0.58(-3.18%)
Apr 23, 2002 18.05 18.57 17.90 18.26 534,400 +0.25(+1.39%)
Apr 22, 2002 18.60 18.60 17.90 18.01 726,300 -0.58(-3.12%)
Apr 19, 2002 19.10 19.10 18.25 18.59 1,015,600 -0.06(-0.32%)
Apr 18, 2002 18.90 19.01 18.44 18.65 1,185,700 +0.07(+0.38%)
Apr 17, 2002 18.46 18.73 18.12 18.58 775,100 +0.12(+0.65%)
Apr 16, 2002 18.14 18.60 18.14 18.46 983,100 +0.42(+2.33%)
Apr 15, 2002 18.65 18.65 17.90 18.04 1,299,900 -0.66(-3.53%)
Apr 12, 2002 18.91 18.91 18.20 18.70 170,000 -0.21(-1.11%)
Apr 11, 2002 18.92 19.10 18.71 18.91 923,100 +0.01(+0.05%)
Apr 10, 2002 18.14 18.90 18.10 18.90 1,030,300 +0.84(+4.65%)
Apr 09, 2002 18.29 18.38 17.86 18.06 874,200 -0.19(-1.04%)
Apr 08, 2002 18.50 18.50 18.11 18.25 899,100 -0.33(-1.78%)
Apr 05, 2002 18.22 18.66 18.22 18.58 783,600 +0.44(+2.43%)
Apr 04, 2002 18.50 18.59 17.90 18.14 1,919,500 +0.37(+2.08%)
Apr 03, 2002 18.26 18.70 17.50 17.77 844,400 -0.34(-1.88%)
Apr 02, 2002 17.85 18.30 17.62 18.11 823,400 +0.16(+0.89%)
Apr 01, 2002 18.10 18.25 17.66 17.95 1,309,000 -0.20(-1.10%)
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%)
Mar 01, 2002 17.50 17.71 16.92 17.11 2,110,500 -0.61(-3.44%)
Feb 28, 2002 18.50 18.50 17.60 17.72 1,669,100 -0.77(-4.16%)
Feb 27, 2002 18.14 18.98 18.14 18.49 1,030,500 +0.25(+1.37%)
Feb 26, 2002 18.30 18.64 18.10 18.24 574,600 -0.11(-0.60%)
Feb 25, 2002 17.99 18.40 17.97 18.35 454,200 +0.38(+2.11%)
Feb 22, 2002 18.00 18.15 17.91 17.97 915,900 -0.04(-0.22%)
Feb 21, 2002 18.24 18.60 18.00 18.01 728,200 -0.23(-1.26%)
Feb 20, 2002 17.85 18.27 17.80 18.24 442,100 +0.58(+3.28%)
Feb 19, 2002 18.45 18.50 17.66 17.66 669,500 -0.96(-5.16%)
Feb 18, 2002 18.20 18.83 18.12 18.62 658,900 +0.00(+0.00%)
Feb 15, 2002 18.20 18.83 18.12 18.62 658,100 +0.59(+3.27%)
Feb 14, 2002 18.95 18.95 17.73 18.03 250,000 -1.14(-5.95%)
Feb 13, 2002 18.55 19.17 18.52 19.17 699,900 +0.75(+4.07%)
Feb 12, 2002 18.70 18.70 18.09 18.42 394,800 -0.38(-2.02%)
Feb 11, 2002 18.06 18.88 17.87 18.80 488,400 +0.90(+5.03%)
Feb 08, 2002 17.65 18.19 17.58 17.90 969,700 +0.01(+0.06%)
Feb 07, 2002 18.25 18.47 17.76 17.89 654,900 -0.48(-2.61%)
Feb 06, 2002 18.58 18.70 18.23 18.37 379,700 -0.21(-1.13%)
Feb 05, 2002 18.56 19.00 18.50 18.58 532,300 +0.03(+0.16%)
Feb 04, 2002 18.80 18.99 18.47 18.55 220,000 -1.00(-5.12%)
Feb 01, 2002 19.95 19.95 19.00 19.55 736,500 -0.43(-2.15%)
Jan 31, 2002 19.55 19.99 19.38 19.98 809,100 +0.47(+2.41%)
Jan 30, 2002 19.00 19.62 18.80 19.51 730,200 +0.29(+1.51%)
Jan 29, 2002 19.05 19.35 18.75 19.22 714,500 -0.31(-1.59%)
Jan 28, 2002 18.65 19.70 18.50 19.53 1,184,600 +0.95(+5.11%)
Jan 25, 2002 17.97 18.60 17.75 18.58 561,600 +0.49(+2.71%)
Jan 24, 2002 18.15 18.49 18.00 18.09 362,600 -0.06(-0.33%)
Jan 23, 2002 17.82 18.30 17.68 18.15 626,700 +0.55(+3.12%)
Jan 22, 2002 18.28 18.37 17.48 17.60 1,103,100 -0.68(-3.72%)
Jan 21, 2002 18.26 18.53 18.26 18.28 681,100 +0.00(+0.00%)
Jan 18, 2002 18.26 18.53 18.26 18.28 681,100 -0.03(-0.16%)
Jan 17, 2002 17.71 18.43 17.70 18.31 636,500 +0.61(+3.45%)
Jan 16, 2002 17.75 17.92 17.52 17.70 354,100 -0.05(-0.28%)
Jan 15, 2002 17.82 18.23 17.63 17.75 413,700 -0.19(-1.06%)
Jan 14, 2002 18.05 18.26 17.85 17.94 558,300 -0.23(-1.27%)
Jan 11, 2002 17.96 18.53 17.82 18.17 529,100 +0.11(+0.61%)
Jan 10, 2002 18.31 18.38 17.90 18.06 481,600 -0.05(-0.28%)
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.