United States Steel Corp (NY: X )

22.70 USD +0.03 (+0.13%)
Streaming Delayed Price Updated: 7:58 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 68.02 69.10 66.30 67.60 6,469,800 -1.41(-2.04%)
Oct 30, 2006 68.11 69.93 68.03 69.01 3,466,000 +0.27(+0.39%)
Oct 27, 2006 68.28 70.37 67.66 68.74 3,196,000 +0.30(+0.44%)
Oct 26, 2006 69.00 69.21 67.50 68.44 3,400,200 -0.69(-1.00%)
Oct 25, 2006 69.00 69.95 68.50 69.13 3,979,100 -1.06(-1.51%)
Oct 24, 2006 65.80 70.38 65.80 70.19 8,364,300 +3.61(+5.42%)
Oct 23, 2006 65.89 67.50 65.53 66.58 2,533,300 +0.40(+0.60%)
Oct 20, 2006 67.55 67.71 65.75 66.18 3,409,400 -1.37(-2.03%)
Oct 19, 2006 65.50 68.00 65.00 67.55 4,315,900 +1.01(+1.52%)
Oct 18, 2006 67.30 67.99 65.81 66.54 3,982,900 -0.38(-0.57%)
Oct 17, 2006 67.78 67.93 66.20 66.92 3,918,900 -1.02(-1.50%)
Oct 16, 2006 67.10 68.55 66.80 67.94 5,412,700 +2.50(+3.82%)
Oct 13, 2006 64.29 67.10 64.29 65.44 4,032,100 +0.77(+1.19%)
Oct 12, 2006 64.74 65.09 63.68 64.67 4,156,900 +0.62(+0.97%)
Oct 11, 2006 63.35 64.99 63.00 64.05 5,389,800 -0.30(-0.47%)
Oct 10, 2006 63.40 64.53 62.25 64.35 4,132,800 +0.96(+1.51%)
Oct 09, 2006 61.59 65.19 61.09 63.39 9,233,800 +2.85(+4.71%)
Oct 06, 2006 60.60 61.06 59.35 60.54 5,752,100 -0.09(-0.15%)
Oct 05, 2006 57.01 60.99 57.01 60.63 10,281,300 +4.68(+8.36%)
Oct 04, 2006 54.95 56.30 54.18 55.95 5,826,200 +0.89(+1.62%)
Oct 03, 2006 56.85 56.86 54.80 55.06 5,566,000 -2.25(-3.93%)
Oct 02, 2006 57.93 57.98 57.00 57.31 3,074,700 -0.37(-0.64%)
Sep 29, 2006 57.10 58.18 56.94 57.68 2,542,100 +0.58(+1.02%)
Sep 28, 2006 57.52 58.20 56.37 57.10 5,461,300 -1.08(-1.86%)
Sep 27, 2006 57.57 58.65 56.99 58.18 4,128,300 +0.61(+1.06%)
Sep 26, 2006 55.93 58.14 55.15 57.57 6,358,900 +2.58(+4.69%)
Sep 25, 2006 54.80 55.42 53.63 54.99 10,872,400 -0.77(-1.38%)
Sep 22, 2006 57.26 57.65 55.32 55.76 8,070,500 -1.39(-2.43%)
Sep 21, 2006 58.75 59.25 56.60 57.15 6,522,700 -1.60(-2.72%)
Sep 20, 2006 58.45 59.38 58.00 58.75 3,578,200 +0.30(+0.51%)
Sep 19, 2006 59.72 59.72 57.67 58.45 3,231,700 -1.38(-2.31%)
Sep 18, 2006 58.96 60.74 58.05 59.83 4,392,900 +1.43(+2.45%)
Sep 15, 2006 59.05 59.05 57.47 58.40 3,704,800 +0.30(+0.52%)
Sep 14, 2006 59.64 59.84 57.70 58.10 3,653,600 -1.55(-2.60%)
Sep 13, 2006 59.52 60.05 58.46 59.65 4,052,000 +1.24(+2.12%)
Sep 12, 2006 57.74 58.94 57.12 58.41 4,936,600 +1.37(+2.40%)
Sep 11, 2006 60.41 60.76 56.81 57.04 7,585,800 -3.00(-5.00%)
Sep 08, 2006 60.60 60.68 59.72 60.04 2,211,300 -0.44(-0.73%)
Sep 07, 2006 60.19 61.25 59.56 60.48 3,047,400 -0.20(-0.33%)
Sep 06, 2006 61.20 62.10 60.38 60.68 4,135,300 -1.76(-2.82%)
Sep 05, 2006 59.56 62.53 59.25 62.44 5,698,800 +2.88(+4.84%)
Sep 01, 2006 58.73 60.12 57.69 59.56 3,148,500 +1.39(+2.39%)
Aug 31, 2006 58.00 58.64 57.50 58.17 2,779,400 +0.70(+1.22%)
Aug 30, 2006 59.15 59.20 57.25 57.47 4,332,300 -1.08(-1.84%)
Aug 29, 2006 59.11 59.24 57.15 58.55 3,987,000 +0.05(+0.09%)
Aug 28, 2006 58.25 58.80 57.55 58.50 3,307,800 -1.18(-1.98%)
Aug 25, 2006 59.19 60.11 58.93 59.68 2,049,100 +0.76(+1.29%)
Aug 24, 2006 59.17 60.27 58.21 58.92 2,619,700 -0.89(-1.49%)
Aug 23, 2006 60.51 61.33 59.38 59.81 2,152,300 -1.14(-1.87%)
Aug 22, 2006 60.63 61.34 60.15 60.95 2,339,300 +0.71(+1.18%)
Aug 21, 2006 59.50 60.86 59.31 60.24 2,484,700 -0.03(-0.05%)
Aug 18, 2006 60.55 61.00 59.67 60.27 3,602,400 -0.28(-0.46%)
Aug 17, 2006 60.82 61.61 59.84 60.55 3,419,400 -1.23(-1.99%)
Aug 16, 2006 59.50 61.91 59.46 61.78 4,465,400 +2.34(+3.94%)
Aug 15, 2006 57.99 59.69 57.50 59.44 4,759,200 +2.32(+4.06%)
Aug 14, 2006 57.08 57.87 56.43 57.12 5,434,600 +0.68(+1.20%)
Aug 11, 2006 58.34 58.82 56.12 56.44 5,775,700 -2.78(-4.69%)
Aug 10, 2006 57.55 59.40 56.34 59.22 6,730,500 +1.68(+2.92%)
Aug 09, 2006 58.50 58.73 56.80 57.54 5,342,800 -0.14(-0.24%)
Aug 08, 2006 58.30 59.48 57.30 57.68 5,200,800 -2.04(-3.42%)
Aug 07, 2006 59.40 60.39 58.55 59.72 4,178,200 +0.57(+0.96%)
Aug 04, 2006 61.90 61.90 58.24 59.15 6,232,800 -1.30(-2.15%)
Aug 03, 2006 60.70 61.50 60.15 60.45 4,711,200 -1.26(-2.04%)
Aug 02, 2006 61.03 62.73 60.21 61.71 7,281,600 -0.09(-0.15%)
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.