Columbia International Dividend Income Fund Class A (CSVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.13
-0.26 (-1.22%)
Aug 1, 2025, 8:09 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% |
| Jul 31, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.22% |
| Jul 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.11% |
| Jul 29, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.23% |
| Jul 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.28% |
| Jul 25, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Jul 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.23% |
| Jul 23, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.99% |
| Jul 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.75% |
| Jul 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.47% |
| Jul 18, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.33% |
| Jul 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.52% |
| Jul 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.28% |
| Jul 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.70% |
| Jul 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Jul 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.69% |
| Jul 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.09% |
| Jul 9, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.51% |
| Jul 8, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.66% |
| Jul 7, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.66% |
| Jul 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.60% |
| Jul 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% |
| Jul 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.19% |
| Jun 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.14% |
| Jun 27, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.89% |
| Jun 26, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.95% |
| Jun 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.47% |
| Jun 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.34% |
| Jun 23, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.62% |
| Jun 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.33% |
| Jun 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.97 | -0.19% |
| Jun 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.01 | -0.98% |
| Jun 16, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.22 | 0.05% |
| Jun 13, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.21 | -1.48% |
| Jun 12, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.53 | 0.74% |
| Jun 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.37 | -0.09% |
| Jun 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.39 | 0.28% |
| Jun 9, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.33 | 0.23% |
| Jun 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.28 | 0.23% |
| Jun 5, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.23 | 0.38% |
| Jun 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.15 | 0.38% |
| Jun 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.07 | -0.52% |
| Jun 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.18 | 0.90% |
| May 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.99 | 0.19% |
| May 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.95 | 0.62% |
| May 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.82 | -1.13% |
| May 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.06 | 0.86% |
| May 23, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.88 | 0.24% |
| May 22, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.83 | 0.19% |
| May 21, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.79 | -0.57% |