Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	16.53	16.53	15.72	15.83	1,868,128	-0.69(-4.16%)
Feb 27, 2002	16.21	16.96	16.21	16.52	1,153,379	+0.22(+1.37%)
Feb 26, 2002	16.35	16.65	16.17	16.30	643,116	-0.10(-0.60%)
Feb 25, 2002	16.07	16.44	16.06	16.39	508,360	+0.34(+2.11%)
Feb 22, 2002	16.08	16.22	16.00	16.06	1,025,114	-0.04(-0.22%)
Feb 21, 2002	16.30	16.62	16.08	16.09	815,032	-0.21(-1.26%)
Feb 20, 2002	15.95	16.32	15.90	16.30	494,817	+0.52(+3.28%)
Feb 19, 2002	16.48	16.53	15.78	15.78	749,333	-0.86(-5.16%)
Feb 18, 2002	16.26	16.82	16.19	16.64	737,469	+0.00(+0.00%)
Feb 15, 2002	16.26	16.82	16.19	16.64	736,573	+0.53(+3.27%)
Feb 14, 2002	16.93	16.93	15.84	16.11	279,810	-1.02(-5.95%)
Feb 13, 2002	16.57	17.13	16.55	17.13	783,357	+0.67(+4.07%)
Feb 12, 2002	16.71	16.71	16.16	16.46	441,877	-0.34(-2.02%)
Feb 11, 2002	16.14	16.87	15.97	16.80	546,638	+0.80(+5.03%)
Feb 08, 2002	15.77	16.25	15.71	15.99	1,085,329	+0.01(+0.06%)
Feb 07, 2002	16.31	16.50	15.87	15.98	732,992	-0.43(-2.61%)
Feb 06, 2002	16.60	16.71	16.29	16.41	424,976	-0.19(-1.13%)
Feb 05, 2002	16.58	16.98	16.53	16.60	595,772	+0.03(+0.16%)
Feb 04, 2002	16.80	16.97	16.50	16.57	246,233	-0.89(-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.