NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

United States Steel Corp (USX1.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

33.63

+0.62

(+1.88%)

As of 08:02AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	33.63	33.63	33.63	33.63	33.63	100
May 20, 2024	33.01	33.01	33.01	33.01	33.01	-
May 17, 2024	34.27	34.27	34.27	34.27	34.27	-
May 16, 2024	35.04	35.04	35.04	35.04	35.04	-
May 15, 2024	35.10	35.10	35.10	35.10	35.10	-
May 14, 2024	35.08	35.08	35.08	35.08	35.08	-
May 13, 2024	35.19	35.19	35.19	35.19	35.19	-
May 10, 2024	35.44	35.44	35.44	35.44	35.44	-
May 10, 2024	0.05 Dividend
May 09, 2024	35.55	35.55	35.55	35.55	35.50	-
May 08, 2024	35.40	35.40	35.40	35.40	35.35	-
May 07, 2024	35.26	35.26	35.26	35.26	35.21	-
May 06, 2024	34.20	34.20	34.20	34.20	34.15	-
May 03, 2024	34.37	34.37	34.37	34.37	34.32	-
May 02, 2024	34.39	34.39	34.39	34.39	34.34	-
Apr 30, 2024	34.28	34.28	34.28	34.28	34.23	-
Apr 29, 2024	34.87	34.87	34.87	34.87	34.82	-
Apr 26, 2024	34.60	34.60	34.60	34.60	34.56	-
Apr 25, 2024	33.99	33.99	33.99	33.99	33.94	-
Apr 24, 2024	34.81	34.81	34.81	34.81	34.76	-
Apr 23, 2024	36.17	36.17	36.17	36.17	36.12	-
Apr 22, 2024	36.15	36.15	36.15	36.15	36.09	-
Apr 19, 2024	36.22	36.22	36.22	36.22	36.17	-
Apr 18, 2024	36.67	36.67	36.67	36.67	36.62	-
Apr 17, 2024	37.81	37.81	37.81	37.81	37.76	-
Apr 16, 2024	38.26	38.26	38.26	38.26	38.21	-
Apr 15, 2024	38.86	38.86	38.86	38.86	38.81	-
Apr 12, 2024	39.28	39.28	39.28	39.28	39.22	-
Apr 11, 2024	39.22	39.22	39.22	39.22	39.16	-
Apr 10, 2024	38.56	38.56	38.56	38.56	38.50	-
Apr 09, 2024	37.21	37.21	37.21	37.21	37.16	-
Apr 08, 2024	37.87	37.87	37.87	37.87	37.81	-
Apr 05, 2024	37.86	37.86	37.86	37.86	37.81	-
Apr 04, 2024	38.55	38.72	38.55	38.72	38.67	100
Apr 03, 2024	38.22	38.22	38.22	38.22	38.16	-
Apr 02, 2024	38.72	38.72	38.72	38.72	38.67	-
Mar 28, 2024	37.79	37.79	37.79	37.79	37.74	-
Mar 27, 2024	37.72	37.72	37.72	37.72	37.67	-
Mar 26, 2024	36.94	36.94	36.94	36.94	36.88	-
Mar 25, 2024	36.63	36.63	36.63	36.63	36.58	-
Mar 22, 2024	36.88	36.88	36.88	36.88	36.83	-
Mar 21, 2024	36.28	36.28	36.28	36.28	36.23	-
Mar 20, 2024	36.51	36.51	36.51	36.51	36.46	-
Mar 19, 2024	35.70	35.70	35.70	35.70	35.65	-
Mar 18, 2024	35.67	35.67	35.67	35.67	35.62	-
Mar 15, 2024	34.81	34.81	34.81	34.81	34.77	-
Mar 14, 2024	39.06	39.06	39.06	39.06	39.01	-
Mar 13, 2024	42.77	42.77	42.77	42.77	42.71	-
Mar 12, 2024	43.02	43.02	43.02	43.02	42.96	-
Mar 11, 2024	43.17	43.17	43.17	43.17	43.10	-
Mar 08, 2024	43.30	43.30	43.30	43.30	43.24	-
Mar 07, 2024	43.13	43.13	43.13	43.13	43.06	-
Mar 06, 2024	43.86	43.86	43.86	43.86	43.80	-
Mar 05, 2024	43.85	43.85	43.85	43.85	43.79	-
Mar 04, 2024	43.49	43.49	43.49	43.49	43.43	-
Mar 01, 2024	43.71	43.71	43.71	43.71	43.64	-
Feb 29, 2024	43.67	43.67	43.67	43.67	43.61	-
Feb 28, 2024	43.78	43.78	43.78	43.78	43.72	-
Feb 27, 2024	43.73	43.73	43.73	43.73	43.67	-
Feb 26, 2024	43.46	43.46	43.46	43.46	43.39	-
Feb 23, 2024	42.87	42.87	42.87	42.87	42.81	-
Feb 22, 2024	42.55	42.55	42.55	42.55	42.49	-
Feb 21, 2024	42.17	42.17	42.17	42.17	42.12	-
Feb 20, 2024	42.44	42.44	42.44	42.44	42.38	-
Feb 19, 2024	42.53	42.53	42.53	42.53	42.47	-
Feb 16, 2024	42.33	42.33	42.33	42.33	42.27	-
Feb 15, 2024	42.44	42.44	42.44	42.44	42.38	-
Feb 14, 2024	42.38	42.38	42.38	42.38	42.33	-
Feb 13, 2024	42.33	42.33	42.33	42.33	42.27	-
Feb 12, 2024	42.69	42.69	42.69	42.69	42.62	-
Feb 09, 2024	42.81	42.81	42.81	42.81	42.74	-
Feb 09, 2024	0.05 Dividend
Feb 08, 2024	42.60	42.60	42.60	42.60	42.50	-
Feb 07, 2024	42.06	42.06	42.06	42.06	41.96	-
Feb 06, 2024	42.15	42.15	42.15	42.15	42.05	-
Feb 05, 2024	42.38	42.38	42.38	42.38	42.27	-
Feb 02, 2024	42.92	42.92	42.92	42.92	42.81	-
Feb 01, 2024	43.67	43.67	43.67	43.67	43.56	-
Jan 31, 2024	44.42	44.42	44.42	44.42	44.31	-
Jan 30, 2024	44.35	44.35	44.35	44.35	44.24	-
Jan 29, 2024	44.35	44.35	44.35	44.35	44.23	20
Jan 26, 2024	44.33	44.33	44.33	44.33	44.22	-
Jan 25, 2024	44.38	44.38	44.38	44.38	44.27	-
Jan 24, 2024	44.27	44.27	44.27	44.27	44.16	-
Jan 23, 2024	43.74	44.18	43.74	44.18	44.07	100
Jan 22, 2024	43.83	43.83	43.83	43.83	43.71	-
Jan 19, 2024	43.40	43.40	43.40	43.40	43.28	-
Jan 18, 2024	43.15	43.15	43.15	43.15	43.04	-
Jan 17, 2024	43.21	43.21	43.21	43.21	43.09	-
Jan 16, 2024	43.10	43.10	43.10	43.10	42.99	-
Jan 15, 2024	43.35	43.35	43.35	43.35	43.24	-
Jan 12, 2024	43.35	43.35	43.35	43.35	43.24	-
Jan 11, 2024	43.88	43.88	43.88	43.88	43.76	-
Jan 10, 2024	44.08	44.08	44.08	44.08	43.97	-
Jan 09, 2024	44.06	44.06	44.06	44.06	43.94	-
Jan 08, 2024	43.85	43.85	43.85	43.85	43.73	-
Jan 05, 2024	43.67	43.67	43.67	43.67	43.56	-
Jan 04, 2024	43.70	43.70	43.70	43.70	43.59	-
Jan 03, 2024	43.61	43.61	43.61	43.61	43.50	-
Jan 02, 2024	43.97	43.97	43.97	43.97	43.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,458.94-6.43(-0.03%)

S&P 5005,310.66+2.53(+0.05%)

DOW39,850.08+43.31(+0.11%)

CAD/USD0.7330-0.0011(-0.15%)

CRUDE OIL78.84-0.96(-1.20%)

Bitcoin CAD95,350.83+3,433.47(+3.74%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

United States Steel Corp (USX1.BE)

S&P/TSX
22,458.94
-6.43(-0.03%)

S&P 500
5,310.66
+2.53(+0.05%)

DOW
39,850.08
+43.31(+0.11%)

CAD/USD
0.7330
-0.0011(-0.15%)

CRUDE OIL
78.84
-0.96(-1.20%)

Bitcoin CAD
95,350.83
+3,433.47(+3.74%)