Baidu, Inc. (LON:0HL1)
London · Delayed Price · Currency is GBP · Price in USD 86.86
+0.60 (0.69%)
At close: Aug 6, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 87.49 | 87.50 | 86.30 | 86.97 | 86.97 | -0.12% | 7,715 |
| Aug 7, 2025 | 86.69 | 88.53 | 86.69 | 87.08 | 87.08 | 0.25% | 27,510 |
| Aug 6, 2025 | 86.75 | 87.00 | 85.34 | 86.86 | 86.86 | 0.69% | 28,070 |
| Aug 5, 2025 | 87.46 | 88.50 | 86.24 | 86.26 | 86.26 | -1.37% | 16,898 |
| Aug 4, 2025 | 86.15 | 89.20 | 85.67 | 87.46 | 87.46 | 1.78% | 34,165 |
| Aug 1, 2025 | 87.37 | 88.25 | 85.63 | 85.93 | 85.93 | -2.09% | 18,240 |
| Jul 31, 2025 | 86.92 | 88.17 | 85.90 | 87.77 | 87.77 | 1.69% | 16,254 |
| Jul 30, 2025 | 87.97 | 87.97 | 86.07 | 86.31 | 86.31 | -0.63% | 14,014 |
| Jul 29, 2025 | 88.77 | 89.24 | 86.76 | 86.86 | 86.86 | -3.12% | 29,311 |
| Jul 28, 2025 | 90.89 | 91.40 | 89.43 | 89.66 | 89.66 | -1.15% | 16,473 |
| Jul 25, 2025 | 91.62 | 91.62 | 89.95 | 90.70 | 90.70 | -0.60% | 23,480 |
| Jul 24, 2025 | 94.50 | 94.50 | 90.88 | 91.25 | 91.25 | -1.92% | 13,067 |
| Jul 23, 2025 | 94.80 | 95.25 | 91.70 | 93.04 | 93.04 | 0.91% | 24,651 |
| Jul 22, 2025 | 90.23 | 93.33 | 89.15 | 92.20 | 92.20 | 3.07% | 26,696 |
| Jul 21, 2025 | 87.52 | 90.30 | 87.52 | 89.46 | 89.46 | 1.53% | 19,518 |
| Jul 18, 2025 | 88.05 | 90.07 | 87.50 | 88.11 | 88.11 | 0.81% | 39,416 |
| Jul 17, 2025 | 87.44 | 87.69 | 86.46 | 87.40 | 87.40 | 1.14% | 31,067 |
| Jul 16, 2025 | 91.42 | 91.58 | 86.02 | 86.42 | 86.42 | -8.32% | 73,176 |
| Jul 15, 2025 | 86.75 | 94.27 | 86.20 | 94.27 | 94.27 | 9.87% | 55,581 |
| Jul 14, 2025 | 85.23 | 86.23 | 85.20 | 85.80 | 85.80 | -1.39% | 14,370 |
| Jul 11, 2025 | 89.22 | 89.24 | 86.70 | 87.01 | 87.01 | -1.81% | 10,438 |
| Jul 10, 2025 | 88.44 | 88.80 | 87.65 | 88.61 | 88.61 | 0.21% | 6,417 |
| Jul 9, 2025 | 89.82 | 89.96 | 88.10 | 88.43 | 88.43 | -2.20% | 9,497 |
| Jul 8, 2025 | 90.99 | 91.20 | 90.24 | 90.42 | 90.42 | 0.68% | 4,434 |
| Jul 7, 2025 | 86.75 | 91.08 | 86.75 | 89.81 | 89.81 | 4.08% | 22,142 |
| Jul 3, 2025 | 86.25 | 86.83 | 86.06 | 86.29 | 86.29 | -0.02% | 5,004 |
| Jul 2, 2025 | 85.61 | 86.50 | 84.90 | 86.30 | 86.30 | -0.45% | 15,070 |
| Jul 1, 2025 | 85.29 | 86.79 | 85.29 | 86.69 | 86.69 | 1.42% | 6,922 |
| Jun 30, 2025 | 88.50 | 88.50 | 84.84 | 85.48 | 85.48 | -0.13% | 6,394 |
| Jun 27, 2025 | 85.49 | 86.06 | 85.32 | 85.59 | 85.59 | -1.46% | 25,672 |
| Jun 26, 2025 | 87.20 | 87.25 | 86.60 | 86.86 | 86.86 | 0.34% | 5,768 |
| Jun 25, 2025 | 87.14 | 87.14 | 86.36 | 86.56 | 86.56 | -0.22% | 8,495 |
| Jun 24, 2025 | 85.00 | 86.75 | 85.00 | 86.75 | 86.75 | 3.17% | 12,131 |
| Jun 23, 2025 | 83.31 | 84.58 | 81.64 | 84.09 | 84.09 | 0.26% | 17,833 |
| Jun 20, 2025 | 83.94 | 85.11 | 83.66 | 83.87 | 83.87 | -0.72% | 24,759 |
| Jun 18, 2025 | 85.10 | 85.20 | 84.40 | 84.48 | 84.48 | -1.89% | 10,258 |
| Jun 17, 2025 | 86.41 | 86.86 | 86.10 | 86.10 | 86.10 | -1.72% | 3,426 |
| Jun 16, 2025 | 86.44 | 88.30 | 86.28 | 87.61 | 87.61 | 1.65% | 5,991 |
| Jun 13, 2025 | 85.76 | 87.25 | 85.58 | 86.19 | 86.19 | -1.79% | 12,258 |
| Jun 12, 2025 | 87.18 | 88.09 | 86.85 | 87.76 | 87.76 | 0.08% | 5,682 |
| Jun 11, 2025 | 88.75 | 88.84 | 87.64 | 87.70 | 87.70 | 0.26% | 19,483 |
| Jun 10, 2025 | 88.30 | 88.30 | 86.94 | 87.47 | 87.47 | -1.43% | 11,350 |
| Jun 9, 2025 | 87.00 | 88.85 | 86.93 | 88.74 | 88.74 | 3.59% | 19,737 |
| Jun 6, 2025 | 85.20 | 85.72 | 84.66 | 85.66 | 85.66 | -0.67% | 40,742 |
| Jun 5, 2025 | 85.22 | 86.72 | 84.82 | 86.24 | 86.24 | 1.49% | 23,061 |
| Jun 4, 2025 | 84.57 | 85.34 | 84.11 | 84.97 | 84.97 | 0.88% | 7,005 |
| Jun 3, 2025 | 83.75 | 84.25 | 83.25 | 84.23 | 84.23 | 1.57% | 7,220 |
| Jun 2, 2025 | 82.34 | 83.50 | 81.01 | 82.93 | 82.93 | -55.42% | 13,152 |
| May 30, 2025 | 83.51 | 83.51 | 81.27 | 186.00 | 186.00 | - | 15,341 |
| May 29, 2025 | 84.28 | 86.47 | 83.86 | 186.00 | 186.00 | - | 25,124 |