Merck & Co., Inc. (BVMF:MRCK34)
Brazil flag Brazil · Delayed Price · Currency is BRL
54.59
-2.59 (-4.53%)
At close: Jul 31, 2025, 4:55 PM GMT-3

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202554.5055.2054.0055.20-1.12%3,198
Jul 31, 202556.9457.0754.5954.59--4.53%3,311
Jul 30, 202557.5058.2856.8757.18--0.56%4,382
Jul 29, 202556.0057.5053.7057.50--2.51%3,729
Jul 28, 202559.7059.7058.8058.98--0.20%780
Jul 25, 202558.1259.3058.1259.10-1.90%1,320
Jul 24, 202558.1458.3557.8258.00-0.21%1,228
Jul 23, 202557.7458.1757.6257.88-1.99%1,073
Jul 22, 202556.5856.8156.1956.75-2.73%804
Jul 21, 202555.8055.8055.0555.24--1.00%1,181
Jul 18, 202556.4556.6555.8055.80--1.01%34,829
Jul 17, 202557.2657.5256.3756.37--1.62%20,719
Jul 16, 202557.1857.4756.8857.30-0.95%1,522
Jul 15, 202557.1457.9156.5456.76--2.66%7,056
Jul 14, 202556.4558.6456.4558.31-1.22%3,942
Jul 11, 202558.4758.4957.6157.61--1.47%1,300
Jul 10, 202558.0859.0057.6658.47-0.97%5,829
Jul 9, 202556.7557.9156.7557.91-4.46%23,711
Jul 8, 202555.5056.3554.8955.44--0.22%1,304
Jul 7, 202555.1055.8155.0155.56-3.44%1,718
Jul 4, 202554.5055.2453.7153.71--1.45%1,591
Jul 3, 202555.3055.3854.5054.50--0.93%1,416
Jul 2, 202554.6456.6054.6455.01-0.70%4,098
Jul 1, 202553.6556.4053.6554.63-1.73%1,882
Jun 30, 202553.9653.9653.4353.70-0.86%1,372
Jun 27, 202553.9554.2753.2453.24--1.06%690
Jun 26, 202555.4555.4953.8153.81--2.69%97
Jun 25, 202555.6355.6454.9555.30--0.05%223
Jun 24, 202555.4255.6954.6355.33--0.16%2,552
Jun 23, 202554.6255.4254.4655.42-1.22%104
Jun 20, 202554.1055.1054.0354.75-1.39%127
Jun 18, 202555.3655.3652.8054.00-0.73%5,914
Jun 17, 202555.3655.3653.6153.61--3.16%1,844
Jun 16, 202557.0557.0555.3455.36--2.93%4,310
Jun 13, 202556.2457.0356.2457.03--0.59%23,866
Jun 12, 202555.5957.3755.5757.37-3.71%58,636
Jun 11, 202556.4656.6955.3255.32--2.02%619
Jun 10, 202555.2056.9855.2056.46--1.24%13,064
Jun 9, 202556.0057.1755.0057.17-4.12%2,876
Jun 6, 202554.5855.5054.5754.91-0.94%294
Jun 5, 202555.2155.2154.1654.40--2.12%6,910
Jun 4, 202555.2855.7055.1755.58-2.75%92,795
Jun 3, 202554.1054.4853.5354.09--0.02%3,765
Jun 2, 202555.5455.5453.6554.10--2.59%10,857
May 30, 202554.4055.5454.0655.54-3.41%7,214
May 29, 202553.6954.4453.6653.71--2.35%4,779
May 28, 202554.4755.0053.9055.00-0.97%4,819
May 27, 202554.9055.2454.4754.47-0.85%8,424
May 26, 202556.2957.7154.0154.01--0.31%10,390
May 23, 202555.2455.5054.1854.18--1.31%7,914