Skip to main content
logo
Iveco Group N.V. (BIT:IVG)
Italy flag Italy · Delayed Price · Currency is EUR
18.11
-0.05 (-0.28%)
Aug 1, 2025, 2:08 PM CET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202517.9518.3517.8118.1618.16-4.47%14,651,161
Jul 30, 202519.3219.8019.0119.0119.01-0.21%5,401,627
Jul 29, 202518.2019.5818.0719.0519.054.84%4,483,235
Jul 28, 202519.2919.3618.1618.1718.17-3.76%3,607,885
Jul 25, 202518.7119.1118.5118.8818.88-0.63%2,713,274
Jul 24, 202519.3919.6518.7619.0019.00-1.30%3,160,567
Jul 23, 202518.0819.7018.0619.2519.257.24%9,843,039
Jul 22, 202516.6218.2016.6217.9517.957.81%7,698,263
Jul 21, 202516.6816.9216.5216.6516.650.30%3,368,263
Jul 18, 202515.4116.8215.1416.6016.608.28%8,728,358
Jul 17, 202515.2515.4815.1515.3315.331.52%1,838,658
Jul 16, 202515.6215.6215.0515.1015.10-3.45%3,924,907
Jul 15, 202515.7216.0515.5315.6415.64-0.95%3,238,135
Jul 14, 202515.2915.8415.2515.7915.791.87%2,997,599
Jul 11, 202516.5016.5115.2415.5015.50-6.06%5,441,129
Jul 10, 202517.4517.4816.4416.5016.50-6.14%5,503,733
Jul 9, 202517.4017.9317.3317.5817.581.09%2,052,872
Jul 8, 202517.4217.4317.0317.3917.390.52%2,099,272
Jul 7, 202516.6817.3316.6017.3017.303.72%1,990,224
Jul 4, 202516.6316.6816.4616.6816.680.24%838,975
Jul 3, 202516.7416.7616.3516.6416.64-0.48%994,920
Jul 2, 202516.6016.7416.3916.7216.720.91%1,183,716
Jul 1, 202516.6316.6616.3116.5716.57-0.78%1,182,786
Jun 30, 202516.5916.8616.4516.7016.702.14%2,395,632
Jun 27, 202516.0816.4515.8516.3516.353.35%2,148,806
Jun 26, 202515.5015.9415.3915.8215.822.46%1,521,336
Jun 25, 202515.5615.6615.3515.4415.44-0.39%840,608
Jun 24, 202515.6315.7015.3515.5015.502.11%1,089,058
Jun 23, 202515.4015.4814.9815.1815.18-2.50%1,239,298
Jun 20, 202515.5015.6615.4915.5715.570.78%1,422,774
Jun 19, 202515.5915.6515.3515.4515.45-1.28%1,379,536
Jun 18, 202515.9415.9715.5215.6515.65-2.13%1,531,609
Jun 17, 202516.0016.1815.5215.9915.99-1.11%1,892,644
Jun 16, 202516.0016.1715.9116.1716.171.25%1,114,468
Jun 13, 202515.9416.3415.8915.9715.97-2.68%1,514,584
Jun 12, 202516.5416.7416.2916.4116.41-1.68%1,215,252
Jun 11, 202516.8517.0116.6516.6916.69-0.71%1,355,419
Jun 10, 202516.7816.9416.6916.8116.810.36%1,459,513
Jun 9, 202517.1217.2116.6516.7516.75-2.45%2,371,967
Jun 6, 202517.4017.5517.0617.1717.17-0.29%1,869,801
Jun 5, 202517.2217.4617.0317.2217.22-0.12%1,786,402
Jun 4, 202517.0617.4116.9817.2417.241.83%1,913,331
Jun 3, 202516.9517.0916.7216.9316.930.42%1,969,935
Jun 2, 202516.8817.4016.5916.8616.86-3.93%4,215,645
May 30, 202517.4517.7517.4117.5517.550.23%1,386,307
May 29, 202517.8217.8617.4417.5117.51-0.40%1,018,093
May 28, 202517.9518.0417.5817.5817.58-1.79%2,061,935
May 27, 202517.8518.1117.7017.9017.900.85%2,439,856
May 26, 202517.5017.8517.4917.7517.753.08%2,320,981
May 23, 202517.0017.6716.5517.2217.223.36%7,822,287