Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 17.49 17.88 17.34 17.87 904,394 +0.42(+2.41%)
Jan 30, 2002 17.00 17.55 16.82 17.45 816,201 +0.26(+1.51%)
Jan 29, 2002 17.04 17.31 16.77 17.19 798,652 -0.28(-1.59%)
Jan 28, 2002 16.68 17.62 16.55 17.47 1,324,120 +0.85(+5.11%)
Jan 25, 2002 16.08 16.64 15.88 16.62 627,744 +0.44(+2.71%)
Jan 24, 2002 16.24 16.54 16.10 16.18 405,306 -0.05(-0.33%)
Jan 23, 2002 15.94 16.37 15.82 16.24 700,511 +0.49(+3.13%)
Jan 22, 2002 16.35 16.43 15.64 15.75 1,233,021 -0.61(-3.72%)
Jan 21, 2002 16.34 16.58 16.34 16.35 761,318 +0.00(+0.00%)
Jan 18, 2002 16.34 16.58 16.34 16.35 761,318 -0.03(-0.16%)
Jan 17, 2002 15.84 16.49 15.84 16.38 711,466 +0.55(+3.45%)
Jan 16, 2002 15.88 16.03 15.67 15.84 395,805 -0.04(-0.28%)
Jan 15, 2002 15.94 16.31 15.77 15.88 462,424 -0.17(-1.06%)
Jan 14, 2002 16.15 16.34 15.97 16.05 624,055 -0.21(-1.27%)
Jan 11, 2002 16.07 16.58 15.94 16.26 591,416 +0.10(+0.61%)
Jan 10, 2002 16.38 16.44 16.01 16.16 538,322 -0.04(-0.28%)
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.