United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.06 15.80 15.05 15.75 1,125,354 +0.72(+4.76%)
Apr 29, 2002 15.68 15.75 15.03 15.03 717,353 -0.56(-3.58%)
Apr 26, 2002 15.20 15.75 15.17 15.59 1,148,039 +0.09(+0.56%)
Apr 25, 2002 15.45 15.66 15.42 15.50 773,609 +0.07(+0.45%)
Apr 24, 2002 16.01 16.18 15.31 15.43 909,838 -0.51(-3.18%)
Apr 23, 2002 15.75 16.21 15.62 15.94 612,287 +0.22(+1.39%)
Apr 22, 2002 16.23 16.23 15.62 15.72 832,157 -0.51(-3.12%)
Apr 19, 2002 16.67 16.67 15.93 16.23 1,163,622 -0.05(-0.32%)
Apr 18, 2002 16.50 16.59 16.09 16.28 1,358,513 +0.06(+0.38%)
Apr 17, 2002 16.11 16.35 15.81 16.22 888,069 +0.10(+0.65%)
Apr 16, 2002 15.83 16.23 15.83 16.11 1,126,385 +0.37(+2.33%)
Apr 15, 2002 16.28 16.28 15.62 15.75 1,489,358 -0.58(-3.53%)
Apr 12, 2002 16.50 16.50 15.88 16.32 194,777 -0.18(-1.11%)
Apr 11, 2002 16.51 16.67 16.33 16.50 1,057,640 +0.01(+0.05%)
Apr 10, 2002 15.83 16.50 15.80 16.50 1,180,464 +0.73(+4.65%)
Apr 09, 2002 15.96 16.04 15.59 15.76 1,001,613 -0.17(-1.04%)
Apr 08, 2002 16.15 16.15 15.81 15.93 1,030,142 -0.29(-1.78%)
Apr 05, 2002 15.90 16.29 15.90 16.22 897,808 +0.38(+2.43%)
Apr 04, 2002 16.15 16.23 15.62 15.83 2,199,264 +0.32(+2.08%)
Apr 03, 2002 15.94 16.32 15.27 15.51 967,470 -0.30(-1.88%)
Apr 02, 2002 15.58 15.97 15.38 15.81 943,409 +0.14(+0.89%)
Apr 01, 2002 15.80 15.93 15.41 15.67 1,499,784 -0.17(-1.10%)
Mar 29, 2002 16.12 16.23 15.75 15.84 1,695,593 +0.00(+0.00%)
Mar 28, 2002 16.12 16.23 15.75 15.84 148,947 -0.09(-0.55%)
Mar 27, 2002 15.40 16.08 15.20 15.93 2,884,994 +1.09(+7.35%)
Mar 26, 2002 14.51 14.97 14.47 14.84 1,443,643 +0.44(+3.03%)
Mar 25, 2002 14.75 14.92 14.28 14.40 1,562,915 -0.29(-1.96%)
Mar 22, 2002 14.82 14.92 14.68 14.69 937,336 -0.05(-0.36%)
Mar 21, 2002 14.79 14.89 14.55 14.74 942,148 -0.09(-0.59%)
Mar 20, 2002 14.81 14.84 14.58 14.83 610,340 -0.01(-0.06%)
Mar 19, 2002 14.62 14.91 14.62 14.84 861,602 +0.31(+2.10%)
Mar 18, 2002 14.84 14.85 14.31 14.53 969,188 -0.30(-2.00%)
Mar 15, 2002 15.06 15.12 14.75 14.83 618,360 -0.02(-0.12%)
Mar 14, 2002 14.79 14.92 14.68 14.85 516,732 +0.18(+1.25%)
Mar 13, 2002 15.00 15.19 14.42 14.66 924,504 -0.73(-4.76%)
Mar 12, 2002 15.49 15.70 15.22 15.40 758,485 -0.26(-1.67%)
Mar 11, 2002 15.40 15.74 15.40 15.66 616,870 +0.16(+1.01%)
Mar 08, 2002 15.88 15.92 15.39 15.50 807,752 -0.21(-1.33%)
Mar 07, 2002 15.53 15.71 14.85 15.71 1,548,249 +0.22(+1.41%)
Mar 06, 2002 15.42 15.86 15.38 15.49 2,360,814 +0.24(+1.60%)
Mar 05, 2002 15.54 15.76 15.04 15.25 2,044,473 -0.24(-1.58%)
Mar 04, 2002 15.00 15.58 14.99 15.49 1,614,932 +0.56(+3.74%)
Mar 01, 2002 15.27 15.46 14.77 14.93 2,418,102 -0.53(-3.44%)
Feb 28, 2002 16.15 16.15 15.36 15.47 1,912,368 -0.67(-4.16%)
Feb 27, 2002 15.83 16.57 15.83 16.14 1,180,693 +0.22(+1.37%)
Feb 26, 2002 15.97 16.27 15.80 15.92 658,347 -0.10(-0.60%)
Feb 25, 2002 15.70 16.06 15.68 16.02 520,398 +0.33(+2.11%)
Feb 22, 2002 15.71 15.84 15.63 15.68 1,049,391 -0.03(-0.22%)
Feb 21, 2002 15.92 16.23 15.71 15.72 834,334 -0.20(-1.26%)
Feb 20, 2002 15.58 15.95 15.54 15.92 506,535 +0.51(+3.28%)
Feb 19, 2002 16.10 16.15 15.41 15.41 767,078 -0.84(-5.16%)
Feb 18, 2002 15.88 16.43 15.81 16.25 754,933 +0.00(+0.00%)
Feb 15, 2002 15.88 16.43 15.81 16.25 754,017 +0.52(+3.27%)
Feb 14, 2002 16.54 16.54 15.47 15.74 286,437 -1.00(-5.95%)
Feb 13, 2002 16.19 16.73 16.16 16.73 801,909 +0.65(+4.07%)
Feb 12, 2002 16.32 16.32 15.79 16.08 452,341 -0.33(-2.02%)
Feb 11, 2002 15.76 16.48 15.60 16.41 559,583 +0.79(+5.03%)
Feb 08, 2002 15.40 15.88 15.34 15.62 1,111,032 +0.01(+0.06%)
Feb 07, 2002 15.93 16.12 15.50 15.61 750,350 -0.42(-2.61%)
Feb 06, 2002 16.22 16.32 15.91 16.03 435,040 -0.18(-1.13%)
Feb 05, 2002 16.20 16.58 16.15 16.22 609,881 +0.03(+0.16%)
Feb 04, 2002 16.41 16.57 16.12 16.19 252,064 -0.87(-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.