United States Steel Corp (NY: X )

22.68 USD +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.85 38.35 37.17 37.27 2,236,100 -0.58(-1.53%)
Mar 30, 2004 37.05 37.91 36.69 37.85 1,710,400 +0.92(+2.49%)
Mar 29, 2004 36.38 37.28 36.12 36.93 2,275,300 +0.73(+2.02%)
Mar 26, 2004 35.00 36.39 34.88 36.20 2,846,000 +1.35(+3.87%)
Mar 25, 2004 34.53 35.17 34.15 34.85 4,802,000 +0.38(+1.10%)
Mar 24, 2004 35.69 35.80 34.22 34.47 3,563,400 -1.04(-2.93%)
Mar 23, 2004 36.00 36.28 35.50 35.51 2,589,100 +0.10(+0.28%)
Mar 22, 2004 36.35 36.80 35.29 35.41 3,197,500 -1.01(-2.77%)
Mar 19, 2004 34.91 37.08 34.91 36.42 5,807,300 +2.08(+6.06%)
Mar 18, 2004 34.70 34.75 33.95 34.34 2,810,800 -0.37(-1.07%)
Mar 17, 2004 33.98 34.96 33.60 34.71 3,700,600 +0.88(+2.60%)
Mar 16, 2004 34.37 34.75 33.53 33.83 3,552,200 -0.18(-0.53%)
Mar 15, 2004 34.96 34.99 33.87 34.01 2,938,800 -0.75(-2.16%)
Mar 12, 2004 35.13 35.64 34.15 34.76 4,074,000 -0.24(-0.69%)
Mar 11, 2004 35.00 36.13 34.65 35.00 3,641,800 -0.01(-0.03%)
Mar 10, 2004 36.14 36.65 34.57 35.01 4,771,500 -0.98(-2.72%)
Mar 09, 2004 36.70 36.82 35.87 35.99 3,733,600 -0.72(-1.96%)
Mar 08, 2004 38.00 38.29 36.60 36.71 3,416,300 -1.29(-3.39%)
Mar 05, 2004 38.10 38.50 37.60 38.00 6,061,800 -0.63(-1.63%)
Mar 04, 2004 38.96 39.28 38.60 38.63 6,301,800 -0.15(-0.39%)
Mar 03, 2004 39.00 39.10 37.66 38.78 5,109,700 -0.76(-1.92%)
Mar 02, 2004 39.16 40.15 38.81 39.54 5,655,100 +0.38(+0.97%)
Mar 01, 2004 37.08 39.32 37.08 39.16 4,446,100 +2.41(+6.56%)
Feb 27, 2004 35.65 37.09 35.36 36.75 2,809,000 +1.13(+3.17%)
Feb 26, 2004 34.46 35.84 34.32 35.62 1,972,600 +1.15(+3.34%)
Feb 25, 2004 34.75 34.75 33.98 34.47 2,303,300 -0.48(-1.37%)
Feb 24, 2004 34.76 35.72 34.68 34.95 1,747,200 +0.14(+0.40%)
Feb 23, 2004 35.05 35.41 34.76 34.81 1,734,800 -0.24(-0.68%)
Feb 20, 2004 35.71 35.71 34.88 35.05 2,625,500 -0.66(-1.85%)
Feb 19, 2004 36.41 36.42 35.61 35.71 1,643,900 -0.22(-0.61%)
Feb 18, 2004 36.29 36.82 35.93 35.93 2,013,100 -0.48(-1.32%)
Feb 17, 2004 36.20 36.49 35.81 36.41 1,574,800 +0.66(+1.85%)
Feb 13, 2004 36.27 36.57 35.71 35.75 2,840,200 -0.34(-0.94%)
Feb 12, 2004 35.45 36.29 35.39 36.09 2,185,700 +0.45(+1.26%)
Feb 11, 2004 34.00 35.75 33.75 35.64 3,566,600 +1.75(+5.16%)
Feb 10, 2004 33.52 34.09 33.51 33.89 1,167,900 +0.35(+1.04%)
Feb 09, 2004 33.95 34.26 33.43 33.54 1,689,700 +0.05(+0.15%)
Feb 06, 2004 32.45 33.51 32.36 33.49 2,635,200 +1.62(+5.08%)
Feb 05, 2004 31.75 32.51 31.45 31.87 3,513,000 +0.40(+1.27%)
Feb 04, 2004 32.57 32.57 31.40 31.47 3,347,500 -1.27(-3.88%)
Feb 03, 2004 32.78 33.21 32.42 32.74 4,513,800 -0.03(-0.09%)
Feb 02, 2004 34.25 34.96 32.68 32.77 4,027,300 -1.28(-3.76%)
Jan 30, 2004 33.75 34.10 32.30 34.05 4,217,700 +1.34(+4.10%)
Jan 29, 2004 33.53 33.66 31.62 32.71 5,737,500 -0.57(-1.71%)
Jan 28, 2004 35.09 35.16 32.93 33.28 3,328,800 -1.81(-5.16%)
Jan 27, 2004 35.31 35.85 34.91 35.09 1,302,400 -0.21(-0.59%)
Jan 26, 2004 34.77 35.55 34.77 35.30 1,735,300 -0.34(-0.95%)
Jan 23, 2004 36.90 36.95 35.38 35.64 1,903,100 -1.00(-2.73%)
Jan 22, 2004 37.15 37.39 36.55 36.64 2,350,700 +0.02(+0.05%)
Jan 21, 2004 36.20 37.90 35.75 36.62 4,340,800 +1.48(+4.21%)
Jan 20, 2004 33.60 35.50 33.19 35.14 2,809,400 +1.48(+4.40%)
Jan 16, 2004 34.05 34.16 33.38 33.66 2,344,300 -0.33(-0.97%)
Jan 15, 2004 34.36 34.75 33.37 33.99 2,447,300 -0.18(-0.53%)
Jan 14, 2004 34.53 34.80 33.81 34.17 2,811,600 -0.59(-1.70%)
Jan 13, 2004 34.94 35.21 34.41 34.76 2,858,700 -0.04(-0.11%)
Jan 12, 2004 35.00 35.15 34.68 34.80 2,325,300 -0.28(-0.80%)
Jan 09, 2004 35.00 35.75 34.50 35.08 2,312,800 -0.64(-1.79%)
Jan 08, 2004 35.54 36.35 35.01 35.72 2,903,800 +0.22(+0.62%)
Jan 07, 2004 35.55 35.84 34.80 35.50 3,952,800 -0.80(-2.20%)
Jan 06, 2004 36.95 37.23 36.03 36.30 2,663,700 -0.68(-1.84%)
Jan 05, 2004 35.90 37.02 35.67 36.98 2,552,900 +1.46(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.