United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.51 14.84 13.92 14.53 1,068,410 +0.04(+0.30%)
Jul 30, 2002 14.98 14.98 14.35 14.49 1,070,358 -0.48(-3.21%)
Jul 29, 2002 14.29 15.06 14.16 14.97 792,285 +1.00(+7.19%)
Jul 26, 2002 14.19 14.36 13.68 13.96 859,998 -0.22(-1.54%)
Jul 25, 2002 13.62 14.24 13.28 14.18 1,540,115 +0.57(+4.17%)
Jul 24, 2002 13.20 14.00 12.74 13.62 1,540,573 +0.48(+3.65%)
Jul 23, 2002 13.70 13.75 13.00 13.14 1,116,990 -0.21(-1.57%)
Jul 22, 2002 14.01 14.29 13.32 13.35 1,210,597 -0.66(-4.74%)
Jul 19, 2002 14.89 14.89 13.96 14.01 1,324,714 -1.51(-9.73%)
Jul 17, 2002 15.53 15.69 15.27 15.52 848,083 -0.52(-3.21%)
Jul 12, 2002 16.51 16.58 15.92 16.03 660,638 -0.57(-3.42%)
Jul 11, 2002 16.54 16.67 16.06 16.60 913,390 -0.05(-0.31%)
Jul 10, 2002 17.02 17.02 16.45 16.65 1,197,192 -0.41(-2.40%)
Jul 09, 2002 16.97 17.36 16.94 17.06 11,457 +0.10(+0.57%)
Jul 08, 2002 17.00 17.00 16.58 16.97 803,398 -0.03(-0.21%)
Jul 05, 2002 16.61 17.30 16.43 17.00 438,019 +0.20(+1.20%)
Jul 04, 2002 17.02 17.04 16.47 16.80 1,219,649 +0.00(+0.00%)
Jul 03, 2002 17.02 17.04 16.47 16.80 1,219,420 -0.31(-1.79%)
Jul 02, 2002 17.13 17.39 17.00 17.11 880,965 -0.10(-0.61%)
Jul 01, 2002 17.44 17.45 16.99 17.21 1,078,836 -0.15(-0.85%)
Jun 28, 2002 17.05 17.46 17.02 17.36 794,576 +0.31(+1.84%)
Jun 27, 2002 17.05 17.12 16.63 17.05 767,766 +0.04(+0.26%)
Jun 26, 2002 17.02 17.03 16.67 17.00 1,109,199 -0.15(-0.87%)
Jun 25, 2002 17.46 17.63 17.02 17.15 1,024,872 -0.17(-1.01%)
Jun 21, 2002 17.50 17.71 17.01 17.32 1,104,043 -0.14(-0.80%)
Jun 20, 2002 17.19 17.75 17.19 17.46 747,142 +0.21(+1.21%)
Jun 19, 2002 17.49 17.93 17.25 17.26 979,614 -0.27(-1.54%)
Jun 18, 2002 17.24 17.57 17.11 17.53 924,962 +0.29(+1.67%)
Jun 17, 2002 17.30 17.32 17.01 17.24 802,711 -0.13(-0.75%)
Jun 14, 2002 17.23 17.42 16.77 17.37 1,235,575 -0.13(-0.75%)
Jun 12, 2002 16.93 17.50 16.89 17.50 1,162,934 +0.22(+1.26%)
Jun 11, 2002 18.50 18.55 17.11 17.28 1,546,187 -1.25(-6.74%)
Jun 10, 2002 18.32 19.05 18.26 18.53 1,464,037 +0.21(+1.14%)
Jun 07, 2002 18.35 18.47 18.00 18.32 1,281,863 -0.24(-1.27%)
Jun 06, 2002 18.90 19.17 18.48 18.56 2,026,599 -0.39(-2.07%)
Jun 05, 2002 18.14 19.20 17.98 18.95 1,996,924 +1.02(+5.70%)
May 31, 2002 17.89 18.24 17.78 17.93 800,419 +0.19(+1.08%)
May 28, 2002 18.15 18.15 17.49 17.74 754,475 -0.41(-2.26%)
May 27, 2002 18.15 18.23 17.89 18.15 914,078 +0.00(+0.00%)
May 24, 2002 18.15 18.23 17.89 18.15 913,390 -0.01(-0.05%)
May 23, 2002 17.54 18.19 17.28 18.15 1,483,515 +0.47(+2.67%)
May 22, 2002 17.41 17.69 17.35 17.68 761,464 +0.36(+2.07%)
May 21, 2002 17.24 17.64 17.24 17.32 964,605 -0.12(-0.70%)
May 20, 2002 17.48 17.53 17.05 17.45 1,340,411 -0.21(-1.19%)
May 17, 2002 17.37 17.66 16.98 17.66 2,209,003 +0.70(+4.12%)
May 16, 2002 16.84 17.00 16.53 16.96 1,980,999 +0.16(+0.94%)
May 15, 2002 16.47 16.87 16.26 16.80 5,045,876 +0.29(+1.74%)
May 14, 2002 16.27 16.51 16.14 16.51 1,138,759 +0.20(+1.23%)
May 13, 2002 16.45 16.64 16.23 16.31 687,563 -0.18(-1.11%)
May 10, 2002 16.54 16.80 16.31 16.50 1,024,069 -0.07(-0.42%)
May 09, 2002 16.80 16.80 16.35 16.57 1,419,926 -0.32(-1.91%)
May 08, 2002 16.23 16.98 16.20 16.89 1,423,821 +0.84(+5.22%)
May 07, 2002 16.15 16.33 15.93 16.05 883,830 -0.09(-0.54%)
May 06, 2002 16.09 16.34 16.04 16.14 872,602 +0.13(+0.82%)
May 03, 2002 16.23 16.26 15.81 16.01 1,029,340 -0.19(-1.19%)
May 02, 2002 15.51 16.21 15.50 16.20 1,385,553 +0.53(+3.40%)
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.