Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.78 10.78 10.12 10.39 1,264,207 -0.39(-3.65%)
Sep 27, 2002 10.89 10.91 10.65 10.78 932,003 -0.12(-1.07%)
Sep 26, 2002 10.65 10.94 10.43 10.90 1,126,050 +0.31(+2.96%)
Sep 25, 2002 10.46 10.70 10.20 10.58 793,622 +0.30(+2.87%)
Sep 24, 2002 9.707 10.60 9.626 10.29 2,308,771 +0.52(+5.31%)
Sep 23, 2002 10.42 10.49 9.537 9.769 2,067,778 -0.98(-9.08%)
Sep 20, 2002 10.77 11.00 10.66 10.74 1,241,404 +0.10(+0.92%)
Sep 19, 2002 10.68 11.08 10.51 10.65 761,542 -0.13(-1.16%)
Sep 18, 2002 11.23 11.27 10.66 10.77 1,349,158 -0.62(-5.42%)
Sep 17, 2002 11.81 11.84 11.31 11.39 735,162 -0.33(-2.82%)
Sep 16, 2002 11.81 11.83 11.55 11.72 382,392 -0.17(-1.43%)
Sep 13, 2002 11.88 11.94 11.59 11.89 513,172 -0.08(-0.67%)
Sep 12, 2002 12.15 12.35 11.79 11.97 675,585 -0.27(-2.19%)
Sep 11, 2002 12.30 12.32 12.10 12.24 395,470 +0.18(+1.48%)
Sep 10, 2002 11.89 12.08 11.84 12.06 896,793 +0.17(+1.43%)
Sep 09, 2002 11.67 11.95 11.64 11.89 656,471 +0.21(+1.84%)
Sep 06, 2002 11.37 11.78 11.36 11.67 530,497 +0.36(+3.16%)
Sep 05, 2002 11.67 11.68 11.27 11.32 909,424 -0.43(-3.66%)
Sep 04, 2002 11.67 11.84 11.45 11.75 1,379,003 +0.16(+1.39%)
Sep 03, 2002 12.19 12.19 11.59 11.59 869,184 -0.70(-5.68%)
Aug 30, 2002 12.00 12.52 11.99 12.28 962,295 +0.27(+2.23%)
Aug 29, 2002 12.02 12.21 11.81 12.01 1,197,364 -0.01(-0.07%)
Aug 28, 2002 12.39 12.39 11.90 12.02 936,810 -0.46(-3.66%)
Aug 27, 2002 12.52 12.66 12.36 12.48 1,486,198 -0.04(-0.36%)
Aug 26, 2002 12.50 12.66 12.35 12.52 1,049,146 +0.09(+0.72%)
Aug 23, 2002 12.93 13.03 12.17 12.44 1,270,019 -0.54(-4.14%)
Aug 22, 2002 13.46 13.46 12.95 12.97 2,247,070 -0.47(-3.46%)
Aug 21, 2002 13.33 13.58 13.15 13.44 704,982 +0.20(+1.49%)
Aug 20, 2002 13.05 13.37 12.84 13.24 1,190,769 +0.21(+1.58%)
Aug 16, 2002 13.15 13.16 12.64 13.03 1,597,752 -0.20(-1.49%)
Aug 15, 2002 12.80 13.33 12.65 13.23 78,244 +0.43(+3.35%)
Aug 14, 2002 13.42 13.42 12.52 12.80 2,052,129 -0.64(-4.79%)
Aug 13, 2002 13.87 13.98 13.44 13.45 1,623,126 -0.41(-2.97%)
Aug 12, 2002 14.08 14.21 13.86 13.86 668,766 +0.80(+6.10%)
Aug 07, 2002 13.67 13.78 12.84 13.06 1,789,563 -0.61(-4.45%)
Aug 06, 2002 13.63 13.82 13.37 13.67 912,889 +0.08(+0.59%)
Aug 05, 2002 14.16 14.17 13.47 13.59 1,331,050 -0.57(-4.04%)
Aug 02, 2002 14.99 15.00 13.91 14.16 664,966 -0.99(-6.55%)
Aug 01, 2002 14.90 15.21 14.81 15.16 932,003 +0.26(+1.74%)
Jul 31, 2002 14.88 15.21 14.27 14.90 1,042,328 +0.04(+0.30%)
Jul 30, 2002 15.35 15.35 14.71 14.85 1,044,228 -0.49(-3.21%)
Jul 29, 2002 14.65 15.43 14.51 15.34 772,943 +1.03(+7.19%)
Jul 26, 2002 14.55 14.72 14.02 14.31 839,004 -0.22(-1.54%)
Jul 25, 2002 13.96 14.59 13.62 14.54 1,502,517 +0.58(+4.17%)
Jul 24, 2002 13.53 14.35 13.06 13.96 1,502,964 +0.49(+3.65%)
Jul 23, 2002 14.05 14.09 13.33 13.46 1,089,722 -0.21(-1.57%)
Jul 22, 2002 14.36 14.65 13.65 13.68 1,181,044 -0.68(-4.74%)
Jul 19, 2002 15.26 15.26 14.31 14.36 1,292,375 -1.55(-9.73%)
Jul 17, 2002 15.92 16.09 15.65 15.91 827,379 -0.53(-3.21%)
Jul 12, 2002 16.93 17.00 16.32 16.43 644,511 -0.58(-3.42%)
Jul 11, 2002 16.95 17.09 16.46 17.02 891,092 -0.05(-0.31%)
Jul 10, 2002 17.45 17.45 16.86 17.07 1,167,966 -0.42(-2.40%)
Jul 09, 2002 17.39 17.79 17.36 17.49 11,177 +0.10(+0.57%)
Jul 08, 2002 17.43 17.43 17.00 17.39 783,786 -0.04(-0.21%)
Jul 05, 2002 17.02 17.73 16.84 17.43 427,326 +0.21(+1.19%)
Jul 04, 2002 17.45 17.46 16.88 17.22 1,189,875 +0.00(+0.00%)
Jul 03, 2002 17.45 17.46 16.88 17.22 1,189,651 -0.31(-1.79%)
Jul 02, 2002 17.56 17.83 17.43 17.53 859,459 -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.