United States Steel Corp (NY: X )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

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