United States Steel Corp (NY: X )

17.02 -0.89 (-4.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

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