United States Steel Corp (NY: X )

21.47 USD -1.37 (-6.00%)
Official Closing Price Updated: 6:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.25 36.96 36.25 36.72 2,566,100 +0.59(+1.63%)
Oct 28, 2004 35.81 37.06 35.55 36.13 5,717,900 -1.05(-2.82%)
Oct 27, 2004 37.32 37.39 36.51 37.18 5,853,100 -0.27(-0.72%)
Oct 26, 2004 36.90 37.50 35.37 37.45 5,491,600 +1.60(+4.46%)
Oct 25, 2004 35.96 36.40 35.14 35.85 6,865,100 +2.24(+6.66%)
Oct 22, 2004 34.90 34.90 33.56 33.61 2,368,600 -0.50(-1.47%)
Oct 21, 2004 33.33 34.33 32.12 34.11 4,025,100 +0.78(+2.34%)
Oct 20, 2004 32.70 34.42 32.70 33.33 4,526,100 +0.45(+1.37%)
Oct 19, 2004 35.05 35.15 32.34 32.88 6,262,100 -1.85(-5.33%)
Oct 18, 2004 34.51 35.25 34.50 34.73 3,338,000 -0.99(-2.77%)
Oct 15, 2004 35.61 36.20 35.42 35.72 3,304,300 +0.11(+0.31%)
Oct 14, 2004 35.64 35.89 35.23 35.61 4,092,100 -0.07(-0.20%)
Oct 13, 2004 37.15 37.15 35.00 35.68 6,865,700 -1.78(-4.75%)
Oct 12, 2004 38.40 38.40 37.31 37.46 4,253,900 -1.28(-3.30%)
Oct 11, 2004 39.34 39.82 38.63 38.74 2,429,600 -0.25(-0.64%)
Oct 08, 2004 40.03 41.50 38.60 38.99 4,452,400 -1.62(-3.99%)
Oct 07, 2004 41.70 41.75 40.45 40.61 3,401,000 -1.09(-2.61%)
Oct 06, 2004 40.60 41.85 40.30 41.70 3,920,900 +1.21(+2.99%)
Oct 05, 2004 40.30 41.29 40.09 40.49 3,593,800 -0.26(-0.64%)
Oct 04, 2004 38.36 41.08 38.36 40.75 6,220,400 +2.39(+6.23%)
Oct 01, 2004 39.40 39.63 37.45 38.36 2,373,000 +0.74(+1.97%)
Sep 30, 2004 36.82 38.02 36.67 37.62 5,689,400 +0.80(+2.17%)
Sep 29, 2004 37.79 37.90 36.77 36.82 4,143,000 -0.93(-2.46%)
Sep 28, 2004 35.70 37.75 35.70 37.75 4,945,200 +2.17(+6.10%)
Sep 27, 2004 35.32 35.77 34.96 35.58 2,170,400 +0.26(+0.74%)
Sep 24, 2004 35.10 35.56 35.06 35.32 1,686,700 +0.31(+0.89%)
Sep 23, 2004 35.69 35.78 34.73 35.01 2,967,500 -0.61(-1.71%)
Sep 22, 2004 36.00 36.16 35.46 35.62 3,464,100 -0.46(-1.27%)
Sep 21, 2004 36.50 36.89 36.03 36.08 4,435,000 -1.71(-4.53%)
Sep 20, 2004 37.93 38.57 37.72 37.79 1,629,400 -0.21(-0.55%)
Sep 17, 2004 38.05 38.56 37.96 38.00 2,024,200 +0.20(+0.53%)
Sep 16, 2004 38.09 38.61 37.74 37.80 1,533,700 -0.28(-0.74%)
Sep 15, 2004 38.32 38.78 38.01 38.08 1,606,100 -0.24(-0.63%)
Sep 14, 2004 38.87 39.00 38.06 38.32 2,552,700 -0.67(-1.72%)
Sep 13, 2004 39.05 39.61 38.71 38.99 3,022,300 +0.31(+0.80%)
Sep 10, 2004 39.95 39.95 38.40 38.68 4,470,200 -1.28(-3.20%)
Sep 09, 2004 38.98 39.98 38.80 39.96 5,382,100 +1.96(+5.16%)
Sep 08, 2004 38.28 38.87 37.82 38.00 2,143,500 -0.51(-1.32%)
Sep 07, 2004 38.01 38.89 37.81 38.51 2,204,700 +0.40(+1.05%)
Sep 03, 2004 38.26 38.63 37.75 38.11 1,517,300 -0.14(-0.37%)
Sep 02, 2004 36.73 38.38 36.18 38.25 3,267,800 +1.66(+4.54%)
Sep 01, 2004 36.96 37.24 36.30 36.59 2,755,600 -0.32(-0.87%)
Aug 31, 2004 36.00 36.95 35.95 36.91 2,006,000 +1.02(+2.84%)
Aug 30, 2004 35.95 36.73 35.63 35.89 1,822,800 -0.43(-1.18%)
Aug 27, 2004 35.52 36.74 35.35 36.32 1,604,600 +1.04(+2.95%)
Aug 26, 2004 35.85 35.99 35.03 35.28 2,529,600 -0.56(-1.56%)
Aug 25, 2004 35.60 35.97 34.60 35.84 2,729,600 +0.24(+0.67%)
Aug 24, 2004 36.37 36.66 35.34 35.60 2,895,900 -0.40(-1.11%)
Aug 23, 2004 37.80 38.05 35.87 36.00 3,161,700 -1.60(-4.26%)
Aug 20, 2004 37.00 37.75 36.57 37.60 2,296,200 +0.60(+1.62%)
Aug 19, 2004 37.02 37.54 36.52 37.00 2,126,700 -0.08(-0.22%)
Aug 18, 2004 36.79 37.20 36.02 37.08 2,943,400 +0.09(+0.24%)
Aug 17, 2004 37.31 37.78 36.68 36.99 2,378,700 -0.22(-0.59%)
Aug 16, 2004 35.70 37.29 35.65 37.21 2,785,700 +1.68(+4.73%)
Aug 13, 2004 35.44 36.19 35.26 35.53 1,889,200 +0.30(+0.85%)
Aug 12, 2004 36.44 36.44 35.05 35.23 1,723,000 -1.40(-3.82%)
Aug 11, 2004 36.85 36.85 35.48 36.63 2,860,900 -0.22(-0.60%)
Aug 10, 2004 35.42 36.92 35.34 36.85 3,133,900 +1.89(+5.41%)
Aug 09, 2004 34.30 35.55 34.25 34.96 2,095,600 +0.86(+2.52%)
Aug 06, 2004 35.61 35.80 33.50 34.10 4,245,100 -1.87(-5.20%)
Aug 05, 2004 37.47 37.95 35.90 35.97 2,434,400 -1.55(-4.13%)
Aug 04, 2004 37.05 37.73 36.66 37.52 1,926,200 +0.22(+0.59%)
Aug 03, 2004 37.96 38.04 37.24 37.30 1,767,700 -0.82(-2.15%)
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.