United States Steel Corp (NY: X )

38.96 +0.88 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.52 10.52 9.871 10.13 1,295,841 -0.38(-3.65%)
Sep 27, 2002 10.62 10.65 10.39 10.52 955,325 -0.11(-1.07%)
Sep 26, 2002 10.39 10.67 10.18 10.63 1,154,227 +0.31(+2.96%)
Sep 25, 2002 10.20 10.44 9.950 10.33 813,481 +0.29(+2.87%)
Sep 24, 2002 9.470 10.34 9.391 10.04 2,366,543 +0.51(+5.31%)
Sep 23, 2002 10.17 10.24 9.304 9.531 2,119,520 -0.95(-9.08%)
Sep 20, 2002 10.51 10.74 10.39 10.48 1,272,468 +0.10(+0.92%)
Sep 19, 2002 10.42 10.81 10.26 10.39 780,598 -0.12(-1.16%)
Sep 18, 2002 10.95 11.00 10.39 10.51 1,382,918 -0.60(-5.42%)
Sep 17, 2002 11.52 11.56 11.03 11.11 753,558 -0.32(-2.83%)
Sep 16, 2002 11.52 11.54 11.27 11.43 391,960 -0.17(-1.43%)
Sep 13, 2002 11.59 11.65 11.30 11.60 526,013 -0.08(-0.67%)
Sep 12, 2002 11.85 12.04 11.50 11.68 692,490 -0.26(-2.19%)
Sep 11, 2002 12.00 12.02 11.81 11.94 405,365 +0.17(+1.48%)
Sep 10, 2002 11.60 11.78 11.55 11.77 919,233 +0.17(+1.43%)
Sep 09, 2002 11.39 11.66 11.36 11.60 672,898 +0.21(+1.84%)
Sep 06, 2002 11.09 11.49 11.08 11.39 543,772 +0.35(+3.16%)
Sep 05, 2002 11.39 11.40 11.00 11.04 932,180 -0.42(-3.66%)
Sep 04, 2002 11.39 11.56 11.17 11.46 1,413,509 +0.16(+1.39%)
Sep 03, 2002 11.90 11.90 11.30 11.30 890,934 -0.68(-5.68%)
Aug 30, 2002 11.70 12.21 11.70 11.98 986,374 +0.26(+2.23%)
Aug 29, 2002 11.73 11.91 11.52 11.72 1,227,325 -0.01(-0.07%)
Aug 28, 2002 12.09 12.09 11.61 11.73 960,251 -0.45(-3.66%)
Aug 27, 2002 12.22 12.35 12.06 12.18 1,523,387 -0.04(-0.36%)
Aug 26, 2002 12.19 12.35 12.05 12.22 1,075,399 +0.09(+0.72%)
Aug 23, 2002 12.61 12.71 11.87 12.13 1,301,799 -0.52(-4.14%)
Aug 22, 2002 13.14 13.14 12.63 12.66 2,303,298 -0.45(-3.46%)
Aug 21, 2002 13.00 13.25 12.83 13.11 722,623 +0.19(+1.49%)
Aug 20, 2002 12.73 13.04 12.52 12.92 1,220,565 +0.20(+1.58%)
Aug 16, 2002 12.83 12.84 12.33 12.72 1,637,732 -0.19(-1.49%)
Aug 15, 2002 12.49 13.00 12.34 12.91 80,202 +0.42(+3.35%)
Aug 14, 2002 13.09 13.09 12.22 12.49 2,103,479 -0.63(-4.79%)
Aug 13, 2002 13.53 13.64 13.11 13.12 1,663,741 -0.40(-2.97%)
Aug 12, 2002 13.74 13.86 13.52 13.52 685,501 +0.78(+6.10%)
Aug 07, 2002 13.34 13.44 12.52 12.74 1,834,343 -0.59(-4.45%)
Aug 06, 2002 13.29 13.48 13.05 13.34 935,732 +0.08(+0.59%)
Aug 05, 2002 13.82 13.82 13.14 13.26 1,364,357 -0.56(-4.04%)
Aug 02, 2002 14.63 14.64 13.57 13.82 681,605 -0.97(-6.55%)
Aug 01, 2002 14.54 14.84 14.44 14.79 955,325 +0.25(+1.74%)
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%)
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.