Skip to main content

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.52 16.64 16.15 16.24 1,654,200 +0.00(+0.00%)
Mar 28, 2002 16.52 16.64 16.15 16.24 145,311 -0.09(-0.55%)
Mar 27, 2002 15.79 16.48 15.58 16.33 2,814,566 +1.12(+7.35%)
Mar 26, 2002 14.87 15.34 14.83 15.21 1,408,400 +0.45(+3.03%)
Mar 25, 2002 15.12 15.30 14.64 14.76 1,524,761 -0.30(-1.96%)
Mar 22, 2002 15.19 15.29 15.05 15.06 914,454 -0.05(-0.35%)
Mar 21, 2002 15.16 15.26 14.91 15.11 919,149 -0.09(-0.59%)
Mar 20, 2002 15.18 15.21 14.94 15.20 595,440 -0.01(-0.06%)
Mar 19, 2002 14.99 15.28 14.99 15.21 840,569 +0.31(+2.10%)
Mar 18, 2002 15.21 15.23 14.67 14.90 945,528 -0.30(-2.00%)
Mar 15, 2002 15.44 15.49 15.12 15.20 603,265 -0.02(-0.12%)
Mar 14, 2002 15.16 15.30 15.05 15.22 504,118 +0.19(+1.25%)
Mar 13, 2002 15.38 15.57 14.78 15.03 901,935 -0.75(-4.76%)
Mar 12, 2002 15.88 16.09 15.60 15.78 739,969 -0.27(-1.67%)
Mar 11, 2002 15.79 16.13 15.79 16.05 601,811 +0.16(+1.01%)
Mar 08, 2002 16.28 16.32 15.77 15.89 788,033 -0.21(-1.33%)
Mar 07, 2002 15.92 16.10 15.22 16.10 1,510,454 +0.22(+1.41%)
Mar 06, 2002 15.81 16.26 15.76 15.88 2,303,182 +0.25(+1.60%)
Mar 05, 2002 15.92 16.16 15.41 15.63 1,994,563 -0.25(-1.58%)
Mar 04, 2002 15.38 15.97 15.36 15.88 1,575,508 +0.57(+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.