United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 15.75 15.75 15.27 15.67 980,646 -0.08(-0.50%)
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%)
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.