Delta Galil Industries Ltd. (TLV:DELG)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,050
0.00 (0.00%)
Jul 31, 2025, 5:24 PM IDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18,200.00 | 18,250.00 | 17,730.00 | 18,050.00 | 18,050.00 | - | 18,735 |
| Jul 30, 2025 | 18,450.00 | 18,450.00 | 17,950.00 | 18,050.00 | 18,050.00 | -2.17% | 15,517 |
| Jul 29, 2025 | 18,220.00 | 18,670.00 | 18,130.00 | 18,450.00 | 18,450.00 | 0.27% | 17,654 |
| Jul 28, 2025 | 18,300.00 | 18,680.00 | 18,250.00 | 18,400.00 | 18,400.00 | 0.55% | 15,423 |
| Jul 27, 2025 | 18,330.00 | 18,440.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.97% | 12,793 |
| Jul 24, 2025 | 18,890.00 | 18,940.00 | 18,390.00 | 18,480.00 | 18,480.00 | -1.02% | 12,254 |
| Jul 23, 2025 | 18,550.00 | 18,830.00 | 18,340.00 | 18,670.00 | 18,670.00 | 0.65% | 24,387 |
| Jul 22, 2025 | 18,150.00 | 18,580.00 | 18,010.00 | 18,550.00 | 18,550.00 | 3.06% | 77,822 |
| Jul 21, 2025 | 18,180.00 | 18,230.00 | 17,610.00 | 18,000.00 | 18,000.00 | -0.99% | 148,835 |
| Jul 20, 2025 | 18,140.00 | 18,240.00 | 18,000.00 | 18,180.00 | 18,180.00 | 0.22% | 4,634 |
| Jul 17, 2025 | 17,800.00 | 18,400.00 | 17,800.00 | 18,140.00 | 18,140.00 | 1.91% | 13,642 |
| Jul 16, 2025 | 18,110.00 | 18,340.00 | 17,610.00 | 17,800.00 | 17,800.00 | -1.71% | 31,086 |
| Jul 15, 2025 | 17,630.00 | 18,110.00 | 17,630.00 | 18,110.00 | 18,110.00 | 2.72% | 22,374 |
| Jul 14, 2025 | 18,460.00 | 18,500.00 | 17,500.00 | 17,630.00 | 17,630.00 | -4.50% | 42,704 |
| Jul 13, 2025 | 18,670.00 | 18,700.00 | 18,420.00 | 18,460.00 | 18,460.00 | -1.07% | 9,456 |
| Jul 10, 2025 | 18,200.00 | 18,730.00 | 18,200.00 | 18,660.00 | 18,660.00 | 2.53% | 17,298 |
| Jul 9, 2025 | 17,790.00 | 18,290.00 | 17,700.00 | 18,200.00 | 18,200.00 | 3.29% | 37,214 |
| Jul 8, 2025 | 18,050.00 | 18,330.00 | 17,520.00 | 17,620.00 | 17,620.00 | -1.45% | 35,529 |
| Jul 7, 2025 | 18,220.00 | 18,270.00 | 17,680.00 | 17,880.00 | 17,880.00 | -1.87% | 29,830 |
| Jul 6, 2025 | 18,300.00 | 18,800.00 | 18,220.00 | 18,220.00 | 18,220.00 | -0.44% | 6,053 |
| Jul 3, 2025 | 18,300.00 | 18,820.00 | 17,910.00 | 18,300.00 | 18,300.00 | - | 71,169 |
| Jul 2, 2025 | 18,410.00 | 18,730.00 | 18,290.00 | 18,300.00 | 18,300.00 | -0.60% | 25,103 |
| Jul 1, 2025 | 17,880.00 | 18,790.00 | 17,880.00 | 18,410.00 | 18,410.00 | 2.96% | 21,627 |
| Jun 30, 2025 | 18,000.00 | 18,360.00 | 17,780.00 | 17,880.00 | 17,880.00 | -0.67% | 80,014 |
| Jun 29, 2025 | 17,270.00 | 18,000.00 | 17,270.00 | 18,000.00 | 18,000.00 | 4.23% | 19,091 |
| Jun 26, 2025 | 17,200.00 | 17,450.00 | 17,120.00 | 17,270.00 | 17,270.00 | -0.80% | 11,916 |
| Jun 25, 2025 | 17,550.00 | 17,630.00 | 17,210.00 | 17,410.00 | 17,410.00 | 0.17% | 23,933 |
| Jun 24, 2025 | 16,750.00 | 17,740.00 | 16,750.00 | 17,380.00 | 17,380.00 | 4.07% | 27,951 |
| Jun 23, 2025 | 17,150.00 | 17,200.00 | 16,570.00 | 16,700.00 | 16,700.00 | -3.19% | 18,935 |
| Jun 22, 2025 | 17,000.00 | 17,740.00 | 17,000.00 | 17,250.00 | 17,250.00 | 2.07% | 12,208 |
| Jun 19, 2025 | 16,700.00 | 17,230.00 | 16,700.00 | 16,900.00 | 16,900.00 | 1.20% | 40,426 |
| Jun 18, 2025 | 16,920.00 | 16,960.00 | 16,410.00 | 16,700.00 | 16,700.00 | -1.30% | 18,740 |
| Jun 17, 2025 | 17,270.00 | 17,710.00 | 16,890.00 | 16,920.00 | 16,920.00 | -2.03% | 21,877 |
| Jun 16, 2025 | 16,640.00 | 17,570.00 | 16,640.00 | 17,270.00 | 17,270.00 | 3.79% | 22,279 |
| Jun 15, 2025 | 16,550.00 | 16,800.00 | 16,310.00 | 16,640.00 | 16,640.00 | 0.54% | 10,477 |
| Jun 12, 2025 | 16,190.00 | 16,680.00 | 15,950.00 | 16,550.00 | 16,550.00 | - | 45,571 |
| Jun 11, 2025 | 16,490.00 | 16,690.00 | 16,260.00 | 16,550.00 | 16,550.00 | 0.49% | 8,391 |
| Jun 10, 2025 | 17,000.00 | 17,090.00 | 16,400.00 | 16,470.00 | 16,470.00 | -3.12% | 10,637 |
| Jun 9, 2025 | 17,110.00 | 17,160.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.53% | 9,155 |
| Jun 8, 2025 | 17,180.00 | 17,180.00 | 16,980.00 | 17,090.00 | 17,090.00 | -0.52% | 4,501 |
| Jun 5, 2025 | 16,550.00 | 17,240.00 | 16,550.00 | 17,180.00 | 17,180.00 | 3.87% | 30,462 |
| Jun 4, 2025 | 17,120.00 | 17,340.00 | 16,540.00 | 16,540.00 | 16,540.00 | -4.39% | 17,433 |
| Jun 3, 2025 | 17,780.00 | 17,860.00 | 17,300.00 | 17,300.00 | 17,300.00 | -2.70% | 14,282 |
| May 29, 2025 | 17,870.00 | 18,000.00 | 17,660.00 | 17,780.00 | 17,780.00 | 0.51% | 38,141 |
| May 28, 2025 | 17,650.00 | 17,690.00 | 17,470.00 | 17,690.00 | 17,690.00 | -0.39% | 30,551 |
| May 27, 2025 | 17,490.00 | 17,870.00 | 17,300.00 | 17,760.00 | 17,760.00 | 1.20% | 22,984 |
| May 26, 2025 | 17,920.00 | 17,930.00 | 17,200.00 | 17,550.00 | 17,550.00 | 0.92% | 23,369 |
| May 25, 2025 | 16,620.00 | 17,410.00 | 16,560.00 | 17,390.00 | 17,390.00 | 3.51% | 3,605 |
| May 22, 2025 | 17,870.00 | 18,080.00 | 16,470.00 | 16,800.00 | 16,800.00 | -6.93% | 30,788 |
| May 21, 2025 | 18,230.00 | 18,340.00 | 17,920.00 | 18,050.00 | 18,050.00 | -0.99% | 19,262 |