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 (%)
Jul 31, 2002	14.86	15.19	14.25	14.88	1,043,693	+0.04(+0.30%)
Jul 30, 2002	15.33	15.33	14.69	14.83	1,045,596	-0.49(-3.21%)
Jul 29, 2002	14.63	15.41	14.49	15.32	773,956	+1.03(+7.19%)
Jul 26, 2002	14.53	14.70	14.00	14.30	840,103	-0.22(-1.54%)
Jul 25, 2002	13.94	14.57	13.60	14.52	1,504,486	+0.58(+4.17%)
Jul 24, 2002	13.51	14.33	13.04	13.94	1,504,933	+0.49(+3.65%)
Jul 23, 2002	14.03	14.07	13.31	13.45	1,091,149	-0.21(-1.57%)
Jul 22, 2002	14.34	14.63	13.63	13.66	1,182,591	-0.68(-4.74%)
Jul 19, 2002	15.24	15.24	14.30	14.34	1,294,068	-1.55(-9.73%)
Jul 17, 2002	15.89	16.06	15.63	15.89	828,463	-0.53(-3.21%)
Jul 12, 2002	16.90	16.98	16.30	16.41	645,355	-0.58(-3.42%)
Jul 11, 2002	16.93	17.07	16.44	16.99	892,260	-0.05(-0.31%)
Jul 10, 2002	17.42	17.42	16.84	17.05	1,169,496	-0.42(-2.40%)
Jul 09, 2002	17.37	17.77	17.34	17.47	11,192	+0.10(+0.57%)
Jul 08, 2002	17.40	17.40	16.98	17.37	784,812	-0.04(-0.21%)
Jul 05, 2002	17.00	17.71	16.81	17.40	427,886	+0.21(+1.19%)
Jul 04, 2002	17.42	17.44	16.86	17.20	1,191,433	+0.00(+0.00%)
Jul 03, 2002	17.42	17.44	16.86	17.20	1,191,210	-0.31(-1.79%)
Jul 02, 2002	17.54	17.81	17.40	17.51	860,585	-0.11(-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.