Skip to main content
logo
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
15.03
-0.42 (-2.72%)
At close: Aug 1, 2025, 4:00 PM
15.04
+0.01 (0.03%)
After-hours: Aug 1, 2025, 4:19 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.2315.2914.8815.0315.03-2.72%1,712,880
Jul 31, 202515.6015.7115.3115.4515.45-1.47%1,932,353
Jul 30, 202515.8215.9715.6015.6815.68-0.38%1,540,977
Jul 29, 202516.2316.2415.7315.7415.74-2.36%1,442,899
Jul 28, 202516.0916.1215.8316.1216.121.00%1,491,578
Jul 25, 202516.2416.3915.8115.9615.961.20%3,424,348
Jul 24, 202516.1416.2015.6815.7715.77-2.65%2,776,658
Jul 23, 202516.3416.3416.0416.2016.200.06%1,462,266
Jul 22, 202516.1916.2916.0816.1916.190.12%1,966,524
Jul 21, 202516.1316.3216.0516.1716.170.97%2,075,350
Jul 18, 202516.1016.1415.9316.0216.020.28%1,369,596
Jul 17, 202515.6716.0215.6615.9715.971.78%1,251,381
Jul 16, 202515.9615.9615.3815.6915.690.51%1,213,772
Jul 15, 202516.1716.2315.6015.6115.61-3.58%1,875,896
Jul 14, 202515.8916.1915.8616.1916.191.95%1,017,730
Jul 11, 202515.9816.0715.8615.8815.88-1.67%881,629
Jul 10, 202516.0316.1815.9616.1516.150.69%1,142,512
Jul 9, 202516.0416.1315.9316.0416.040.25%864,715
Jul 8, 202515.8716.1715.8616.0016.001.07%1,225,641
Jul 7, 202515.9716.1915.7915.8315.83-1.80%1,013,938
Jul 3, 202515.9516.2415.9316.1216.121.26%805,807
Jul 2, 202515.7215.9215.5915.9215.921.66%1,624,443
Jul 1, 202515.2015.9315.1715.6615.662.55%2,624,279
Jun 30, 202515.2515.3815.2015.2715.270.39%1,852,247
Jun 27, 202515.2615.3415.0815.2115.21-0.13%3,090,720
Jun 26, 202514.9515.2514.8915.2315.232.63%1,775,188
Jun 25, 202514.8614.9114.7214.8414.84-0.34%2,015,784
Jun 24, 202514.7715.0214.7214.8914.891.57%1,969,720
Jun 23, 202514.3114.6614.2114.6614.662.37%1,801,708
Jun 20, 202514.4114.5114.2614.3214.32-3,874,119
Jun 18, 202514.1614.4814.1014.3214.320.99%1,407,149
Jun 17, 202514.5214.5514.1514.1814.18-2.61%2,662,663
Jun 16, 202514.7814.8114.5014.5614.56-0.41%2,121,172
Jun 13, 202514.8715.0914.6014.6214.62-3.37%1,253,244
Jun 12, 202515.1515.2014.9415.1315.13-0.72%960,448
Jun 11, 202515.4115.5615.1615.2415.24-0.91%1,136,101
Jun 10, 202515.1615.4715.1115.3815.381.72%1,494,040
Jun 9, 202515.0015.2414.9515.1215.121.27%1,230,315
Jun 6, 202514.8214.9314.7314.9314.932.54%1,395,163
Jun 5, 202514.6314.6914.4714.5614.56-0.48%1,289,682
Jun 4, 202514.9015.0314.6114.6314.63-2.21%1,881,924
Jun 3, 202514.5914.9914.5614.9614.961.42%1,608,388
Jun 2, 202514.9515.0014.6314.7514.62-1.67%1,372,378
May 30, 202515.0015.0414.7915.0014.87-0.20%2,114,526
May 29, 202514.9515.0314.8415.0314.900.60%1,182,936
May 28, 202515.0515.1314.9214.9414.81-0.86%1,205,223
May 27, 202514.9915.0914.7515.0714.941.96%1,079,802
May 23, 202514.6314.8714.6114.7814.65-0.67%728,896
May 22, 202514.8415.0314.7614.8814.75-0.20%824,187
May 21, 202515.3615.4014.8714.9114.78-4.24%1,280,143