United States Steel Corp (NY: X )

23.82 USD -1.98 (-7.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 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%)
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.