Skip to main content
logo
Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
71.26
+0.67 (0.95%)
At close: Aug 4, 2025, 4:00 PM
71.75
+0.49 (0.69%)
After-hours: Aug 4, 2025, 7:36 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202571.1271.7770.8871.2671.260.95%5,344,721
Aug 1, 202571.4672.2770.0170.5970.59-1.63%5,356,613
Jul 31, 202573.3675.0071.4971.7671.76-2.41%10,133,825
Jul 30, 202575.0075.7473.1173.5373.53-1.84%5,283,707
Jul 29, 202575.7975.9774.8474.9174.91-0.68%5,895,813
Jul 28, 202576.6776.8075.2775.4275.42-1.63%3,184,397
Jul 25, 202576.9276.9276.0676.6776.67-0.08%2,549,982
Jul 24, 202576.9276.9275.6676.7376.73-0.60%4,499,341
Jul 23, 202577.0077.5876.8777.1977.190.51%2,508,778
Jul 22, 202575.6676.9075.3976.8076.801.83%2,738,914
Jul 21, 202576.0676.1175.3375.4275.42-0.34%1,973,481
Jul 18, 202577.0077.0075.1975.6875.680.16%4,901,787
Jul 17, 202575.4975.5974.7675.5675.560.98%3,831,113
Jul 16, 202574.4675.0573.9674.8374.830.70%2,939,304
Jul 15, 202575.4275.7874.2974.3174.31-1.43%2,481,868
Jul 14, 202575.3175.8974.8975.3975.390.04%2,598,363
Jul 11, 202576.1976.5175.2975.3675.36-1.79%2,673,338
Jul 10, 202579.2679.4576.4176.7376.73-4.03%4,752,287
Jul 9, 202580.9081.0479.4079.9579.95-0.94%1,935,957
Jul 8, 202580.6581.4880.3580.7180.710.31%1,965,829
Jul 7, 202580.9381.6180.2080.4680.46-0.64%2,091,380
Jul 3, 202580.4681.3280.0280.9880.980.91%1,777,059
Jul 2, 202580.3080.5379.3180.2580.25-0.24%3,594,600
Jul 1, 202578.0380.7977.8880.4480.443.09%4,900,490
Jun 30, 202577.7978.3277.5678.0378.030.37%2,704,652
Jun 27, 202577.5978.2076.8977.7477.740.19%3,968,900
Jun 26, 202577.3977.9577.1377.5977.590.79%2,957,023
Jun 25, 202577.8278.0976.8076.9876.98-0.79%2,314,260
Jun 24, 202577.3577.7276.7977.5977.591.13%4,588,468
Jun 23, 202575.8076.7875.4176.7276.721.66%4,741,532
Jun 20, 202579.1979.1975.2575.4775.47-4.64%11,686,498
Jun 18, 202579.8579.9178.8579.1479.14-0.72%2,915,885
Jun 17, 202579.8880.6079.5579.7179.71-0.55%2,798,625
Jun 16, 202579.3580.2579.3580.1580.151.52%5,398,650
Jun 13, 202579.7680.0178.7678.9578.95-1.88%2,469,269
Jun 12, 202580.2380.7579.9580.4680.46-0.24%1,930,377
Jun 11, 202581.2781.4980.3780.6580.65-0.49%2,763,698
Jun 10, 202580.6181.5180.6181.0581.050.72%1,851,527
Jun 9, 202580.2881.0380.1180.4780.470.24%2,385,975
Jun 6, 202580.0380.4779.7780.2880.281.21%2,510,415
Jun 5, 202580.0780.2879.1079.3279.32-0.53%3,195,555
Jun 4, 202580.3080.6879.7479.7479.74-0.72%2,106,941
Jun 3, 202580.2780.6679.9480.3280.320.06%3,873,910
Jun 2, 202580.2480.3379.4780.2780.27-0.89%3,201,966
May 30, 202580.3381.2379.9080.9980.990.42%9,241,307
May 29, 202580.8281.0079.9180.6580.650.24%2,837,221
May 28, 202580.6480.9880.2080.4680.46-0.22%2,445,197
May 27, 202580.0580.8279.4880.6480.641.92%2,752,715
May 23, 202578.9279.4878.4879.1279.12-0.98%2,243,158
May 22, 202579.8880.6779.2579.9079.90-0.11%2,917,487