United States Steel Corp (NY: X )

26.52 +0.23 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.58 16.34 15.56 16.28 1,088,292 +0.74(+4.76%)
Apr 29, 2002 16.21 16.29 15.54 15.54 693,728 -0.58(-3.58%)
Apr 26, 2002 15.71 16.29 15.69 16.12 1,110,231 +0.09(+0.56%)
Apr 25, 2002 15.97 16.19 15.95 16.03 748,131 +0.07(+0.45%)
Apr 24, 2002 16.55 16.73 15.83 15.96 879,874 -0.52(-3.18%)
Apr 23, 2002 16.29 16.76 16.16 16.48 592,123 +0.23(+1.39%)
Apr 22, 2002 16.79 16.79 16.16 16.25 804,751 -0.52(-3.12%)
Apr 19, 2002 17.24 17.24 16.47 16.78 1,125,300 -0.05(-0.32%)
Apr 18, 2002 17.06 17.16 16.64 16.83 1,313,773 +0.06(+0.38%)
Apr 17, 2002 16.66 16.90 16.35 16.77 858,822 +0.11(+0.65%)
Apr 16, 2002 16.37 16.79 16.37 16.66 1,089,289 +0.38(+2.33%)
Apr 15, 2002 16.83 16.83 16.16 16.28 1,440,308 -0.60(-3.53%)
Apr 12, 2002 17.07 17.07 16.43 16.88 188,362 -0.19(-1.11%)
Apr 11, 2002 17.08 17.24 16.89 17.07 1,022,808 +0.01(+0.05%)
Apr 10, 2002 16.37 17.06 16.34 17.06 1,141,587 +0.76(+4.65%)
Apr 09, 2002 16.51 16.59 16.12 16.30 968,626 -0.17(-1.04%)
Apr 08, 2002 16.70 16.70 16.34 16.47 996,216 -0.30(-1.78%)
Apr 05, 2002 16.44 16.84 16.44 16.77 868,240 +0.40(+2.43%)
Apr 04, 2002 16.70 16.78 16.16 16.37 2,126,835 +0.33(+2.08%)
Apr 03, 2002 16.48 16.88 15.79 16.04 935,607 -0.31(-1.88%)
Apr 02, 2002 16.11 16.52 15.90 16.34 912,339 +0.14(+0.89%)
Apr 01, 2002 16.34 16.47 15.94 16.20 1,450,391 -0.18(-1.10%)
Mar 29, 2002 16.67 16.79 16.29 16.38 1,639,751 +0.00(+0.00%)
Mar 28, 2002 16.67 16.79 16.29 16.38 144,041 -0.09(-0.55%)
Mar 27, 2002 15.93 16.62 15.72 16.47 2,789,982 +1.13(+7.35%)
Mar 26, 2002 15.00 15.48 14.96 15.34 1,396,099 +0.45(+3.03%)
Mar 25, 2002 15.25 15.43 14.77 14.89 1,511,443 -0.30(-1.96%)
Mar 22, 2002 15.32 15.42 15.18 15.19 906,467 -0.05(-0.36%)
Mar 21, 2002 15.30 15.40 15.04 15.24 911,120 -0.09(-0.59%)
Mar 20, 2002 15.32 15.34 15.07 15.33 590,239 -0.01(-0.06%)
Mar 19, 2002 15.12 15.41 15.12 15.34 833,227 +0.32(+2.10%)
Mar 18, 2002 15.34 15.36 14.80 15.03 937,269 -0.31(-2.00%)
Mar 15, 2002 15.58 15.63 15.25 15.33 597,995 -0.02(-0.12%)
Mar 14, 2002 15.30 15.43 15.18 15.35 499,714 +0.19(+1.25%)
Mar 13, 2002 15.51 15.70 14.91 15.16 894,057 -0.76(-4.76%)
Mar 12, 2002 16.02 16.24 15.74 15.92 733,505 -0.27(-1.67%)
Mar 11, 2002 15.93 16.27 15.93 16.19 596,555 +0.16(+1.01%)
Mar 08, 2002 16.43 16.46 15.91 16.03 781,150 -0.22(-1.33%)
Mar 07, 2002 16.06 16.25 15.35 16.25 1,497,260 +0.23(+1.41%)
Mar 06, 2002 15.95 16.40 15.90 16.02 2,283,065 +0.25(+1.60%)
Mar 05, 2002 16.06 16.30 15.55 15.77 1,977,142 -0.25(-1.58%)
Mar 04, 2002 15.51 16.11 15.50 16.02 1,561,747 +0.58(+3.74%)
Mar 01, 2002 15.79 15.98 15.27 15.44 2,338,465 -0.55(-3.44%)
Feb 28, 2002 16.70 16.70 15.88 15.99 1,849,387 -0.69(-4.16%)
Feb 27, 2002 16.37 17.13 16.37 16.69 1,141,809 +0.23(+1.37%)
Feb 26, 2002 16.52 16.82 16.34 16.46 636,665 -0.10(-0.60%)
Feb 25, 2002 16.24 16.61 16.22 16.56 503,260 +0.34(+2.11%)
Feb 22, 2002 16.25 16.38 16.16 16.22 1,014,831 -0.04(-0.22%)
Feb 21, 2002 16.46 16.79 16.25 16.25 806,856 -0.21(-1.26%)
Feb 20, 2002 16.11 16.49 16.06 16.46 489,853 +0.52(+3.28%)
Feb 19, 2002 16.65 16.70 15.94 15.94 741,816 -0.87(-5.16%)
Feb 18, 2002 16.43 16.99 16.35 16.80 730,071 +0.00(+0.00%)
Feb 15, 2002 16.43 16.99 16.35 16.80 729,184 +0.53(+3.27%)
Feb 14, 2002 17.10 17.10 16.00 16.27 277,003 -1.03(-5.95%)
Feb 13, 2002 16.74 17.30 16.71 17.30 775,499 +0.68(+4.07%)
Feb 12, 2002 16.88 16.88 16.33 16.62 437,444 -0.34(-2.02%)
Feb 11, 2002 16.30 17.04 16.13 16.97 541,154 +0.81(+5.03%)
Feb 08, 2002 15.93 16.42 15.87 16.16 1,074,442 +0.01(+0.06%)
Feb 07, 2002 16.47 16.67 16.03 16.15 725,639 -0.43(-2.61%)
Feb 06, 2002 16.77 16.88 16.45 16.58 420,713 -0.19(-1.13%)
Feb 05, 2002 16.75 17.15 16.70 16.77 589,796 +0.03(+0.16%)
Feb 04, 2002 16.97 17.14 16.67 16.74 243,763 -0.90(-5.12%)
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.