São Paulo - Delayed Quote BRL
United States Steel Corporation (USSX34.SA)
302.19
+6.81
+(2.31%)
At close: June 6 at 12:09:35 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 302.19 | 302.19 | 302.19 | 302.19 | 302.19 | 100 |
| Jun 5, 2025 | 295.38 | 295.38 | 295.38 | 295.38 | 295.38 | 10 |
| Jun 4, 2025 | 301.16 | 302.69 | 301.16 | 302.69 | 302.69 | 12 |
| Jun 3, 2025 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | - |
| Jun 2, 2025 | 300.00 | 305.63 | 300.00 | 305.63 | 305.63 | 12 |
| May 30, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 29, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 28, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 27, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 26, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 23, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 22, 2025 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| May 21, 2025 | 240.67 | 240.67 | 240.11 | 240.11 | 240.11 | 1,201 |
| May 20, 2025 | 232.46 | 232.46 | 231.16 | 231.16 | 231.16 | 1,322 |
| May 19, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1 |
| May 16, 2025 | 231.41 | 234.18 | 231.41 | 232.69 | 232.69 | 1,603 |
| May 15, 2025 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | 1,000 |
| May 14, 2025 | 235.25 | 235.35 | 235.25 | 235.25 | 235.25 | 600 |
| May 13, 2025 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | - |
| May 12, 2025 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | - |
| May 9, 2025 | 0.198128 Dividend | |||||
| May 9, 2025 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | - |
| May 8, 2025 | 233.69 | 233.69 | 233.45 | 233.45 | 233.25 | 500 |
| May 7, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 240.80 | 400 |
| May 6, 2025 | 243.88 | 243.88 | 243.88 | 243.88 | 243.67 | 100 |
| May 5, 2025 | 248.41 | 248.41 | 248.41 | 248.41 | 248.20 | - |
| May 2, 2025 | 248.41 | 248.41 | 248.41 | 248.41 | 248.20 | 40 |
| Apr 30, 2025 | 245.56 | 245.56 | 245.50 | 245.50 | 245.29 | 1,000 |
| Apr 29, 2025 | 244.29 | 244.29 | 244.29 | 244.29 | 244.08 | 9 |
| Apr 28, 2025 | 238.46 | 238.46 | 238.46 | 238.46 | 238.26 | - |
| Apr 25, 2025 | 238.46 | 238.46 | 238.46 | 238.46 | 238.26 | - |
| Apr 24, 2025 | 238.46 | 238.46 | 238.46 | 238.46 | 238.26 | 4 |
| Apr 23, 2025 | 232.07 | 239.45 | 232.07 | 239.00 | 238.80 | 453 |
| Apr 22, 2025 | 232.75 | 232.75 | 231.67 | 231.75 | 231.55 | 404 |
| Apr 17, 2025 | 243.29 | 244.38 | 243.29 | 244.38 | 244.17 | 62 |
| Apr 16, 2025 | 244.21 | 244.21 | 244.21 | 244.21 | 244.00 | - |
| Apr 15, 2025 | 242.17 | 244.50 | 242.17 | 244.21 | 244.00 | 104 |
| Apr 14, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.30 | 100 |
| Apr 11, 2025 | 244.08 | 244.80 | 244.08 | 244.80 | 244.59 | 950 |
| Apr 10, 2025 | 242.02 | 249.88 | 240.51 | 244.65 | 244.44 | 869 |
| Apr 9, 2025 | 271.70 | 271.70 | 263.94 | 267.00 | 266.77 | 72 |
| Apr 8, 2025 | 269.88 | 269.88 | 258.27 | 258.27 | 258.05 | 158 |
| Apr 7, 2025 | 223.53 | 263.66 | 223.53 | 262.02 | 261.80 | 1,128 |
| Apr 4, 2025 | 222.36 | 224.76 | 219.99 | 223.52 | 223.33 | 113 |
| Apr 3, 2025 | 229.99 | 229.99 | 229.99 | 229.99 | 229.79 | 100 |
| Apr 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.79 | 2 |
| Apr 1, 2025 | 243.32 | 248.58 | 243.32 | 248.58 | 248.37 | 800 |
| Mar 31, 2025 | 246.62 | 246.62 | 246.62 | 246.62 | 246.41 | - |
| Mar 28, 2025 | 260.50 | 260.50 | 245.23 | 246.62 | 246.41 | 791 |
| Mar 27, 2025 | 248.06 | 248.06 | 248.06 | 248.06 | 247.85 | 50 |
| Mar 26, 2025 | 249.00 | 249.00 | 248.02 | 248.06 | 247.85 | 186 |
| Mar 25, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.31 | - |
| Mar 24, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.31 | - |
| Mar 21, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.31 | - |
| Mar 20, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.31 | - |
| Mar 19, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.31 | - |
| Mar 18, 2025 | 220.04 | 227.50 | 220.04 | 227.50 | 227.31 | 2 |
| Mar 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| Mar 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| Mar 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| Mar 12, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | 8 |
| Mar 11, 2025 | 212.69 | 212.69 | 212.69 | 212.69 | 212.51 | - |
| Mar 10, 2025 | 212.69 | 212.69 | 212.69 | 212.69 | 212.51 | - |
| Mar 7, 2025 | 212.69 | 212.69 | 212.69 | 212.69 | 212.51 | - |
| Mar 6, 2025 | 213.96 | 213.96 | 212.69 | 212.69 | 212.51 | 2,000 |
| Mar 5, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.31 | 1 |
| Feb 28, 2025 | 221.72 | 221.72 | 221.72 | 221.72 | 221.53 | - |
| Feb 27, 2025 | 221.72 | 221.72 | 221.72 | 221.72 | 221.53 | - |
| Feb 26, 2025 | 221.69 | 221.72 | 221.69 | 221.72 | 221.53 | 1,500 |
| Feb 25, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.21 | - |
| Feb 24, 2025 | 212.52 | 218.40 | 212.52 | 218.40 | 218.21 | 1,500 |
| Feb 21, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.82 | - |
| Feb 20, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.82 | 10 |
| Feb 19, 2025 | 219.05 | 221.25 | 219.05 | 221.25 | 221.06 | 200 |
| Feb 18, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.31 | 160 |
| Feb 17, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 218.81 | - |
| Feb 14, 2025 | 221.76 | 221.76 | 218.23 | 219.00 | 218.81 | 521 |
| Feb 13, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 220.81 | 10 |
| Feb 12, 2025 | 224.18 | 226.00 | 224.18 | 226.00 | 225.81 | 11 |
| Feb 11, 2025 | 227.03 | 227.03 | 224.18 | 224.18 | 223.99 | 140 |
| Feb 10, 2025 | 223.17 | 223.17 | 220.41 | 220.54 | 220.35 | 927 |
| Feb 7, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 218.81 | - |
| Feb 6, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 218.81 | - |
| Feb 5, 2025 | 218.39 | 219.00 | 218.39 | 219.00 | 218.81 | 304 |
| Feb 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
| Feb 3, 2025 | 215.83 | 217.72 | 210.00 | 210.00 | 209.82 | 1,400 |
| Jan 31, 2025 | 213.13 | 213.13 | 212.91 | 212.91 | 212.73 | 601 |
| Jan 30, 2025 | 215.02 | 215.02 | 213.72 | 213.72 | 213.54 | 240 |
| Jan 29, 2025 | 215.33 | 215.33 | 215.33 | 215.33 | 215.15 | 400 |
| Jan 28, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.82 | 100 |
| Jan 27, 2025 | 217.91 | 217.91 | 217.00 | 217.00 | 216.82 | 104 |
| Jan 24, 2025 | 221.10 | 221.75 | 221.10 | 221.75 | 221.56 | 1,100 |
| Jan 23, 2025 | 218.24 | 220.26 | 218.24 | 220.26 | 220.07 | 121 |
| Jan 22, 2025 | 217.00 | 217.58 | 217.00 | 217.58 | 217.40 | 1,200 |
| Jan 21, 2025 | 222.40 | 222.92 | 221.74 | 221.83 | 221.64 | 460 |
| Jan 20, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.82 | - |
| Jan 17, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.82 | - |
| Jan 16, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.82 | - |
| Jan 15, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.82 | 100 |
| Jan 14, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 221.36 | - |
| Jan 13, 2025 | 215.88 | 229.11 | 208.80 | 221.55 | 221.36 | 3,176 |
| Jan 10, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.22 | 200 |
| Jan 9, 2025 | 203.78 | 203.78 | 203.78 | 203.78 | 203.61 | 5 |
| Jan 8, 2025 | 203.12 | 203.12 | 203.12 | 203.12 | 202.95 | - |
| Jan 7, 2025 | 204.16 | 204.16 | 202.20 | 203.12 | 202.95 | 1,200 |
| Jan 6, 2025 | 194.40 | 195.37 | 194.06 | 195.37 | 195.20 | 1,125 |
| Jan 3, 2025 | 191.41 | 191.41 | 189.50 | 189.50 | 189.34 | 25 |
| Jan 2, 2025 | 206.68 | 206.68 | 199.89 | 199.89 | 199.72 | 806 |
| Dec 30, 2024 | 192.28 | 192.28 | 191.90 | 191.90 | 191.74 | 502 |
| Dec 27, 2024 | 192.05 | 192.40 | 192.05 | 192.40 | 192.24 | 500 |
| Dec 26, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.39 | - |
| Dec 23, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.39 | 200 |
| Dec 20, 2024 | 183.00 | 183.00 | 181.87 | 181.87 | 181.72 | 203 |
| Dec 19, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.33 | - |
| Dec 18, 2024 | 197.50 | 198.10 | 197.50 | 197.50 | 197.33 | 2,500 |
| Dec 17, 2024 | 200.60 | 200.60 | 192.60 | 192.60 | 192.44 | 3,800 |
| Dec 16, 2024 | 201.80 | 201.80 | 199.00 | 200.02 | 199.85 | 1,700 |
| Dec 13, 2024 | 205.00 | 205.00 | 198.40 | 199.20 | 199.03 | 801 |
| Dec 12, 2024 | 207.27 | 207.27 | 203.70 | 203.70 | 203.53 | 650 |
| Dec 11, 2024 | 217.34 | 218.92 | 207.06 | 207.06 | 206.88 | 2,214 |
| Dec 10, 2024 | 228.58 | 228.72 | 226.68 | 226.68 | 226.49 | 1,200 |
| Dec 9, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 230.26 | - |
| Dec 6, 2024 | 234.37 | 234.37 | 229.23 | 230.46 | 230.26 | 1,008 |
| Dec 5, 2024 | 233.24 | 233.24 | 233.24 | 233.24 | 233.04 | - |
| Dec 4, 2024 | 227.00 | 233.24 | 227.00 | 233.24 | 233.04 | 1,654 |
| Dec 3, 2024 | 231.95 | 231.95 | 227.00 | 228.60 | 228.41 | 949 |
| Dec 2, 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.35 | - |
| Nov 29, 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.35 | - |
| Nov 28, 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.35 | - |
| Nov 27, 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.35 | - |
| Nov 26, 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.35 | - |
| Nov 25, 2024 | 223.69 | 225.54 | 223.69 | 225.54 | 225.35 | 800 |
| Nov 22, 2024 | 224.18 | 224.18 | 224.18 | 224.18 | 223.99 | - |
| Nov 21, 2024 | 224.18 | 224.18 | 224.18 | 224.18 | 223.99 | - |
| Nov 19, 2024 | 222.06 | 224.70 | 222.06 | 224.18 | 223.99 | 802 |
| Nov 18, 2024 | 216.18 | 216.18 | 216.18 | 216.18 | 216.00 | - |
| Nov 14, 2024 | 236.64 | 236.64 | 216.03 | 216.18 | 216.00 | 10 |
| Nov 13, 2024 | 236.64 | 236.64 | 236.64 | 236.64 | 236.44 | - |
| Nov 12, 2024 | 236.64 | 236.64 | 236.64 | 236.64 | 236.44 | - |
| Nov 11, 2024 | 236.64 | 236.64 | 236.64 | 236.64 | 236.44 | 1 |
| Nov 8, 2024 | 239.00 | 239.00 | 238.81 | 238.81 | 238.61 | 1,101 |
| Nov 7, 2024 | 240.96 | 242.64 | 238.00 | 240.94 | 240.74 | 15 |
| Nov 6, 2024 | 244.00 | 244.03 | 241.45 | 243.88 | 243.67 | 1,244 |
| Nov 5, 2024 | 221.03 | 221.03 | 221.03 | 221.03 | 220.84 | 5 |
| Nov 4, 2024 | 221.03 | 221.03 | 221.03 | 221.03 | 220.84 | 500 |
| Nov 1, 2024 | 229.46 | 229.46 | 229.46 | 229.46 | 229.27 | 9 |
| Oct 31, 2024 | 224.02 | 226.09 | 224.02 | 226.09 | 225.90 | 5 |
| Oct 30, 2024 | 229.08 | 229.08 | 227.01 | 227.79 | 227.60 | 1,550 |
| Oct 29, 2024 | 226.25 | 226.25 | 224.62 | 224.62 | 224.43 | 125 |
| Oct 28, 2024 | 218.46 | 218.46 | 218.46 | 218.46 | 218.27 | 5 |
| Oct 25, 2024 | 223.30 | 223.30 | 220.88 | 220.88 | 220.69 | 85 |
| Oct 24, 2024 | 227.00 | 227.00 | 225.48 | 225.48 | 225.29 | 2,006 |
| Oct 23, 2024 | 221.76 | 221.76 | 221.76 | 221.76 | 221.57 | 100 |
| Oct 22, 2024 | 221.58 | 221.58 | 221.58 | 221.58 | 221.39 | 80 |
| Oct 21, 2024 | 215.88 | 215.88 | 215.88 | 215.88 | 215.70 | - |
| Oct 18, 2024 | 213.99 | 215.88 | 213.99 | 215.88 | 215.70 | 915 |
| Oct 17, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.10 | - |
| Oct 16, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.10 | 240 |
| Oct 15, 2024 | 207.80 | 209.40 | 205.70 | 209.40 | 209.22 | 390 |
| Oct 14, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.74 | 5 |
| Oct 11, 2024 | 204.45 | 204.48 | 204.45 | 204.48 | 204.31 | 2 |
| Oct 10, 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.74 | - |
| Oct 9, 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.74 | - |
| Oct 8, 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.74 | 50 |
| Oct 7, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.94 | - |
| Oct 4, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.94 | - |
| Oct 3, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.94 | - |
| Oct 2, 2024 | 190.57 | 190.57 | 190.10 | 190.10 | 189.94 | 2 |
| Oct 1, 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.31 | - |
| Sep 30, 2024 | 191.99 | 192.47 | 191.68 | 192.47 | 192.31 | 101 |
| Sep 27, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.02 | - |
| Sep 26, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.02 | - |
| Sep 25, 2024 | 202.65 | 209.20 | 202.36 | 209.20 | 209.02 | 1,100 |
| Sep 24, 2024 | 214.18 | 214.18 | 214.18 | 214.18 | 214.00 | - |
| Sep 23, 2024 | 212.94 | 214.18 | 212.14 | 214.18 | 214.00 | 443 |
| Sep 20, 2024 | 209.31 | 213.85 | 209.31 | 213.85 | 213.67 | 801 |
| Sep 19, 2024 | 200.51 | 200.51 | 200.51 | 200.51 | 200.34 | - |
| Sep 18, 2024 | 205.60 | 205.60 | 200.51 | 200.51 | 200.34 | 850 |
| Sep 17, 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.28 | 200 |
| Sep 16, 2024 | 202.80 | 202.80 | 200.48 | 200.48 | 200.31 | 840 |
| Sep 13, 2024 | 198.44 | 208.18 | 198.01 | 208.18 | 208.00 | 270 |
| Sep 12, 2024 | 193.34 | 193.61 | 191.98 | 193.61 | 193.45 | 1,001 |
| Sep 11, 2024 | 170.69 | 174.96 | 170.69 | 174.96 | 174.81 | 301 |
| Sep 10, 2024 | 183.38 | 183.38 | 170.90 | 177.21 | 177.06 | 941 |
| Sep 9, 2024 | 178.78 | 182.00 | 178.78 | 179.00 | 178.85 | 1,533 |
| Sep 6, 2024 | 175.32 | 177.65 | 175.32 | 177.35 | 177.20 | 937 |
| Sep 5, 2024 | 169.00 | 172.07 | 168.44 | 168.50 | 168.36 | 2,728 |
| Sep 4, 2024 | 179.14 | 185.00 | 162.85 | 166.00 | 165.86 | 231 |
| Sep 3, 2024 | 219.99 | 219.99 | 219.99 | 219.99 | 219.80 | - |
| Sep 2, 2024 | 215.48 | 219.99 | 215.48 | 219.99 | 219.80 | 300 |
| Aug 30, 2024 | 213.83 | 213.83 | 213.83 | 213.83 | 213.65 | - |
| Aug 29, 2024 | 213.91 | 213.91 | 213.83 | 213.83 | 213.65 | 2 |
| Aug 28, 2024 | 207.06 | 207.06 | 207.06 | 207.06 | 206.88 | - |
| Aug 27, 2024 | 207.06 | 207.06 | 207.06 | 207.06 | 206.88 | - |
| Aug 26, 2024 | 207.06 | 207.06 | 207.06 | 207.06 | 206.88 | 2,659 |
| Aug 23, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.22 | - |
| Aug 22, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.22 | - |
| Aug 21, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.22 | - |
| Aug 20, 2024 | 214.72 | 214.72 | 208.68 | 209.40 | 209.22 | 64 |
| Aug 19, 2024 | 217.79 | 217.97 | 216.83 | 216.83 | 216.65 | 3,022 |
| Aug 16, 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 227.86 | 150 |
| Aug 15, 2024 | 232.53 | 232.53 | 232.53 | 232.53 | 232.33 | - |
| Aug 14, 2024 | 232.53 | 232.53 | 232.53 | 232.53 | 232.33 | 1 |
| Aug 13, 2024 | 230.31 | 230.31 | 230.31 | 230.31 | 230.11 | - |
| Aug 12, 2024 | 230.31 | 230.31 | 230.31 | 230.31 | 230.11 | - |
| Aug 9, 2024 | 230.31 | 230.31 | 230.31 | 230.31 | 230.11 | 4,881 |
| Aug 8, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.26 | - |
| Aug 7, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.26 | - |
| Aug 6, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.26 | - |
| Aug 5, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.26 | - |
| Aug 2, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.26 | 9 |
| Aug 1, 2024 | 231.91 | 232.50 | 231.91 | 232.50 | 232.30 | 250 |
| Jul 31, 2024 | 229.64 | 231.71 | 229.64 | 231.71 | 231.51 | 51 |
| Jul 30, 2024 | 229.89 | 229.89 | 229.89 | 229.89 | 229.69 | - |
| Jul 29, 2024 | 232.00 | 232.00 | 229.89 | 229.89 | 229.69 | 60 |
| Jul 26, 2024 | 229.57 | 229.57 | 229.57 | 229.57 | 229.38 | 50 |
| Jul 25, 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.43 | 200 |
| Jul 24, 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 216.73 | - |
| Jul 23, 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 216.73 | 300 |
| Jul 22, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.32 | - |
| Jul 19, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.32 | 1 |
| Jul 18, 2024 | 212.48 | 212.48 | 211.83 | 212.36 | 212.18 | 306 |
| Jul 17, 2024 | 210.51 | 210.51 | 210.51 | 210.51 | 210.33 | 200 |
| Jul 16, 2024 | 216.64 | 216.64 | 216.64 | 216.64 | 216.46 | - |
| Jul 15, 2024 | 216.32 | 216.64 | 216.32 | 216.64 | 216.46 | 17 |
| Jul 12, 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.05 | - |
| Jul 11, 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.05 | - |
| Jul 10, 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.05 | - |
| Jul 9, 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.05 | - |
| Jul 8, 2024 | 213.30 | 213.30 | 213.23 | 213.23 | 213.05 | 17 |
| Jul 5, 2024 | 217.31 | 217.31 | 217.31 | 217.31 | 217.13 | - |
| Jul 4, 2024 | 217.31 | 217.31 | 217.31 | 217.31 | 217.13 | - |
| Jul 3, 2024 | 217.31 | 217.31 | 217.31 | 217.31 | 217.13 | - |
| Jul 2, 2024 | 217.31 | 217.31 | 217.31 | 217.31 | 217.13 | 1 |
| Jul 1, 2024 | 216.10 | 216.65 | 216.10 | 216.55 | 216.37 | 1,783 |
| Jun 28, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.01 | 1 |
| Jun 27, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 199.95 | - |
| Jun 26, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 199.95 | - |
| Jun 25, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 199.95 | - |
| Jun 24, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 199.95 | - |
| Jun 21, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 199.95 | 1,909 |
| Jun 20, 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 202.99 | 440 |
| Jun 19, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.06 | - |
| Jun 18, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.06 | - |
| Jun 17, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.06 | - |
| Jun 14, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.06 | - |
| Jun 13, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.06 | - |
| Jun 12, 2024 | 200.99 | 201.23 | 200.99 | 201.23 | 201.06 | 3,255 |
| Jun 11, 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.38 | - |
| Jun 10, 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.38 | - |
| Jun 7, 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.38 | 20 |
| Jun 6, 2024 | 202.71 | 202.71 | 202.71 | 202.71 | 202.54 | - |
Related Tickers
NPSCY Nippon Steel Corporation
6.69
+1.67%
STLD Steel Dynamics, Inc.
133.56
+1.11%
NPS.F Nippon Steel Corporation
17.65
+2.85%
MSB Mesabi Trust
26.39
+0.76%
NISTF Nippon Steel Corporation
21.09
+5.45%
RS Reliance, Inc.
309.79
+0.89%
5401.T Nippon Steel Corporation
2,900.00
+1.68%
ZEUS Olympic Steel, Inc.
31.61
+0.48%
NUE Nucor Corporation
121.57
+2.37%
PKX POSCO Holdings Inc.
47.71
+0.06%