Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,831.00
-5.07 (-0.18%)
Last updated: Jul 30, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,789.002,789.002,789.002,789.00--1.48%-
Jul 31, 20252,831.002,831.002,831.002,831.00---
Jul 30, 20252,831.002,831.002,831.002,831.00--0.18%82
Jul 29, 20252,836.072,836.072,836.072,836.07-0.43%6
Jul 28, 20252,824.002,824.002,824.002,824.00--0.04%503
Jul 25, 20252,821.002,825.002,810.002,825.00--0.56%714
Jul 24, 20252,841.002,841.002,841.002,841.00-0.21%133
Jul 23, 20252,836.002,836.002,835.002,835.00-3.05%510
Jul 22, 20252,751.002,751.002,751.002,751.00---
Jul 21, 20252,759.002,759.002,751.002,751.00--1.13%47
Jul 18, 20252,782.002,783.002,782.002,782.42--0.95%641
Jul 17, 20252,809.002,809.002,809.002,809.00--2.75%43
Jul 16, 20252,888.582,888.582,888.582,888.58--10
Jul 15, 20252,888.582,888.582,888.582,888.58--0.70%10
Jul 14, 20252,909.002,909.002,909.002,909.00---
Jul 11, 20252,912.002,912.002,909.002,909.00--0.48%176
Jul 10, 20252,923.102,923.102,923.102,923.10---
Jul 9, 20252,927.472,927.472,923.102,923.10--1.25%49
Jul 8, 20252,960.002,960.002,960.002,960.00-0.03%11
Jul 7, 20252,959.012,959.012,959.012,959.01---
Jul 4, 20252,959.012,959.012,959.012,959.01---
Jul 3, 20252,959.012,959.012,959.012,959.01--1.24%13
Jul 2, 20252,993.002,996.312,993.002,996.31-0.38%126
Jul 1, 20253,000.003,000.002,985.002,985.00-1.43%155
Jun 30, 20252,943.002,943.002,943.002,943.00---
Jun 27, 20252,943.002,943.002,943.002,943.00--0.44%16
Jun 26, 20252,955.982,955.982,955.982,955.98--1.33%8
Jun 25, 20252,995.802,995.802,995.802,995.80---
Jun 24, 20252,995.802,995.802,995.802,995.80---
Jun 23, 20252,995.802,995.802,995.802,995.80---
Jun 20, 20252,995.802,995.802,995.802,995.80--3.05%56
Jun 19, 20253,090.003,090.003,090.003,090.00---
Jun 18, 20253,090.003,090.003,090.003,090.00---
Jun 17, 20253,170.003,170.003,090.003,090.00-1.15%27
Jun 16, 20253,055.003,055.003,055.003,055.00--1.67%15
Jun 13, 20253,112.003,112.003,107.003,107.00--1.47%344
Jun 12, 20253,153.353,153.353,153.353,153.35---
Jun 11, 20253,153.353,153.353,153.353,153.35-0.11%126
Jun 10, 20253,150.003,150.003,150.003,150.00--4.37%8
Jun 9, 20253,294.003,294.003,294.003,294.00---
Jun 6, 20253,294.003,294.003,294.003,294.00---
Jun 5, 20253,294.003,294.003,294.003,294.00---
Jun 4, 20253,294.003,294.003,294.003,294.00---
Jun 3, 20253,294.003,294.003,294.003,294.00-2.70%7
Jun 2, 20253,207.553,207.553,207.553,207.55---
May 30, 20253,207.553,207.553,207.553,207.55---
May 29, 20253,233.003,233.003,207.553,207.55-3.47%251
May 28, 20253,100.003,100.003,100.003,100.00---
May 27, 20253,204.163,204.163,100.003,100.00--2.18%2,700
May 26, 20253,169.003,169.003,169.003,169.00---