United States Steel Corp (NY: X )

20.88 USD -1.26 (-5.69%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 74.00 75.27 72.64 74.79 3,610,700 +0.80(+1.08%)
Nov 29, 2006 72.00 74.49 71.83 73.99 5,098,800 +2.57(+3.60%)
Nov 28, 2006 71.25 72.31 70.52 71.42 4,170,400 -0.71(-0.98%)
Nov 27, 2006 74.05 74.50 71.72 72.13 4,500,300 -3.14(-4.17%)
Nov 24, 2006 75.40 75.55 73.81 75.27 2,168,100 -0.14(-0.19%)
Nov 22, 2006 74.90 75.80 73.84 75.41 4,305,500 +1.18(+1.59%)
Nov 21, 2006 73.26 74.45 72.79 74.23 4,312,800 +1.48(+2.03%)
Nov 20, 2006 73.51 76.16 72.36 72.75 10,449,000 +2.18(+3.09%)
Nov 17, 2006 66.40 71.94 66.15 70.57 12,792,500 +6.00(+9.29%)
Nov 16, 2006 66.81 66.82 64.35 64.57 4,611,800 -2.49(-3.71%)
Nov 15, 2006 67.68 68.25 66.58 67.06 3,147,500 +0.00(+0.00%)
Nov 14, 2006 67.16 67.49 66.02 67.06 2,376,000 +0.15(+0.22%)
Nov 13, 2006 66.28 67.26 65.50 66.91 3,374,700 +0.38(+0.57%)
Nov 10, 2006 67.70 67.97 65.79 66.53 2,892,700 -1.20(-1.77%)
Nov 09, 2006 67.02 69.51 66.67 67.73 4,098,600 +0.88(+1.32%)
Nov 08, 2006 66.58 67.73 66.07 66.85 2,221,800 -0.23(-0.34%)
Nov 07, 2006 67.85 68.40 66.79 67.08 2,425,600 -0.63(-0.93%)
Nov 06, 2006 66.90 68.50 66.58 67.71 3,204,700 +1.91(+2.90%)
Nov 03, 2006 66.51 67.01 65.10 65.80 3,117,000 -0.10(-0.15%)
Nov 02, 2006 65.70 66.60 65.45 65.90 2,826,000 -0.60(-0.90%)
Nov 01, 2006 67.70 68.70 66.41 66.50 3,464,200 -1.10(-1.63%)
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%)
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.