The Procter & Gamble Company (BCBA:PG)
Argentina · Delayed Price · Currency is ARS 13,625
+225 (1.68%)
At close: Jul 31, 2025, 5:00 PM BRT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13,500.00 | 13,875.00 | 13,400.00 | 13,625.00 | - | 1.68% | 25,519 |
| Jul 30, 2025 | 13,500.00 | 13,575.00 | 13,350.00 | 13,400.00 | - | -0.74% | 26,539 |
| Jul 29, 2025 | 13,700.00 | 13,750.00 | 13,375.00 | 13,500.00 | - | -0.74% | 16,708 |
| Jul 28, 2025 | 13,675.00 | 13,675.00 | 13,375.00 | 13,600.00 | - | -0.18% | 11,695 |
| Jul 25, 2025 | 13,375.00 | 13,625.00 | 13,375.00 | 13,625.00 | - | 1.11% | 8,018 |
| Jul 24, 2025 | 13,400.00 | 13,525.00 | 13,325.00 | 13,475.00 | - | 0.75% | 8,240 |
| Jul 23, 2025 | 13,450.00 | 13,450.00 | 13,300.00 | 13,375.00 | - | 0.19% | 8,061 |
| Jul 22, 2025 | 13,500.00 | 13,525.00 | 13,150.00 | 13,350.00 | - | 0.38% | 5,960 |
| Jul 21, 2025 | 13,450.00 | 13,525.00 | 13,250.00 | 13,300.00 | - | -0.93% | 6,213 |
| Jul 18, 2025 | 13,350.00 | 13,450.00 | 13,225.00 | 13,425.00 | - | 0.56% | 8,829 |
| Jul 17, 2025 | 13,150.00 | 13,350.00 | 13,025.00 | 13,350.00 | - | 1.91% | 8,375 |
| Jul 16, 2025 | 13,000.00 | 13,100.00 | 12,850.00 | 13,100.00 | - | 0.38% | 10,271 |
| Jul 15, 2025 | 13,325.00 | 13,375.00 | 12,975.00 | 13,050.00 | - | -2.06% | 30,113 |
| Jul 14, 2025 | 13,225.00 | 13,375.00 | 12,950.00 | 13,325.00 | - | 0.19% | 42,931 |
| Jul 11, 2025 | 13,425.00 | 13,425.00 | 13,225.00 | 13,300.00 | - | -1.12% | 15,642 |
| Jul 10, 2025 | 13,350.00 | 13,550.00 | 13,300.00 | 13,450.00 | - | 1.13% | 18,753 |
| Jul 8, 2025 | 13,625.00 | 13,625.00 | 13,250.00 | 13,300.00 | - | -2.92% | 22,966 |
| Jul 7, 2025 | 13,450.00 | 13,700.00 | 13,300.00 | 13,700.00 | - | 1.86% | 10,227 |
| Jul 4, 2025 | 13,500.00 | 13,725.00 | 13,000.00 | 13,450.00 | - | 0.94% | 3,124 |
| Jul 3, 2025 | 13,375.00 | 13,375.00 | 13,150.00 | 13,325.00 | - | - | 8,675 |
| Jul 2, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,325.00 | - | 0.19% | 8,530 |
| Jul 1, 2025 | 12,975.00 | 13,350.00 | 12,850.00 | 13,300.00 | - | 3.30% | 16,191 |
| Jun 30, 2025 | 12,800.00 | 12,925.00 | 12,650.00 | 12,875.00 | - | 0.39% | 18,038 |
| Jun 27, 2025 | 12,800.00 | 12,850.00 | 12,700.00 | 12,825.00 | - | 0.39% | 13,397 |
| Jun 26, 2025 | 12,650.00 | 12,775.00 | 12,575.00 | 12,775.00 | - | 0.59% | 15,188 |
| Jun 25, 2025 | 12,750.00 | 12,750.00 | 12,525.00 | 12,700.00 | - | - | 8,161 |
| Jun 24, 2025 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | - | -0.59% | 5,655 |
| Jun 23, 2025 | 12,625.00 | 12,800.00 | 12,450.00 | 12,775.00 | - | 0.59% | 10,912 |
| Jun 19, 2025 | 12,800.00 | 12,825.00 | 12,200.00 | 12,700.00 | - | 2.83% | 2,092 |
| Jun 18, 2025 | 12,450.00 | 12,500.00 | 12,200.00 | 12,350.00 | - | -0.80% | 6,126 |
| Jun 17, 2025 | 12,700.00 | 12,750.00 | 12,425.00 | 12,450.00 | - | -1.97% | 4,719 |
| Jun 13, 2025 | 12,925.00 | 12,975.00 | 12,700.00 | 12,700.00 | - | -1.93% | 7,759 |
| Jun 12, 2025 | 12,950.00 | 12,975.00 | 12,875.00 | 12,950.00 | - | 0.39% | 5,507 |
| Jun 11, 2025 | 12,950.00 | 12,975.00 | 12,825.00 | 12,900.00 | - | -0.39% | 4,286 |
| Jun 10, 2025 | 12,875.00 | 13,025.00 | 12,875.00 | 12,950.00 | - | -0.38% | 5,820 |
| Jun 9, 2025 | 13,000.00 | 13,025.00 | 12,900.00 | 13,000.00 | - | -0.57% | 10,465 |
| Jun 6, 2025 | 13,150.00 | 13,200.00 | 13,050.00 | 13,075.00 | - | 0.97% | 2,984 |
| Jun 5, 2025 | 13,100.00 | 13,200.00 | 12,925.00 | 12,950.00 | - | -2.26% | 6,272 |
| Jun 4, 2025 | 13,350.00 | 13,425.00 | 13,250.00 | 13,250.00 | - | -0.38% | 4,413 |
| Jun 3, 2025 | 13,275.00 | 13,350.00 | 13,125.00 | 13,300.00 | - | - | 4,810 |
| Jun 2, 2025 | 13,525.00 | 13,525.00 | 13,175.00 | 13,300.00 | - | -2.92% | 9,687 |
| May 30, 2025 | 13,400.00 | 13,750.00 | 13,400.00 | 13,700.00 | - | 2.24% | 5,933 |
| May 29, 2025 | 13,200.00 | 13,450.00 | 13,200.00 | 13,400.00 | - | 2.29% | 5,817 |
| May 28, 2025 | 13,175.00 | 13,275.00 | 13,075.00 | 13,100.00 | - | - | 6,154 |
| May 27, 2025 | 12,850.00 | 13,175.00 | 12,825.00 | 13,100.00 | - | 2.14% | 11,341 |
| May 26, 2025 | 12,900.00 | 13,200.00 | 12,550.00 | 12,825.00 | - | -0.19% | 1,406 |
| May 23, 2025 | 12,750.00 | 12,900.00 | 12,650.00 | 12,850.00 | - | 0.39% | 4,721 |
| May 22, 2025 | 12,825.00 | 12,850.00 | 12,725.00 | 12,800.00 | - | -0.19% | 2,280 |
| May 21, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,825.00 | - | -0.77% | 14,138 |
| May 20, 2025 | 12,875.00 | 12,950.00 | 12,775.00 | 12,925.00 | - | 0.78% | 2,685 |