United States Steel Corp (NY: X )

22.87 USD +1.55 (+7.27%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.70 38.33 37.70 38.14 2,637,500 +0.35(+0.93%)
Jul 29, 2004 36.82 37.87 36.61 37.79 2,939,800 +1.15(+3.14%)
Jul 28, 2004 36.15 36.89 35.15 36.64 4,921,500 +2.57(+7.54%)
Jul 27, 2004 33.56 34.58 32.95 34.07 4,955,800 +0.15(+0.44%)
Jul 26, 2004 34.15 34.51 33.40 33.92 2,846,600 +0.04(+0.12%)
Jul 23, 2004 33.85 34.26 33.25 33.88 2,562,800 -0.64(-1.85%)
Jul 22, 2004 34.86 34.99 33.30 34.52 4,387,700 -0.34(-0.98%)
Jul 21, 2004 36.80 36.99 34.75 34.86 3,230,500 -1.97(-5.35%)
Jul 20, 2004 37.21 37.26 36.42 36.83 2,247,600 -0.38(-1.02%)
Jul 19, 2004 37.15 37.75 36.39 37.21 2,188,600 +0.21(+0.57%)
Jul 16, 2004 37.56 37.83 36.90 37.00 2,872,000 -0.40(-1.07%)
Jul 15, 2004 36.73 37.61 36.25 37.40 3,903,800 +0.67(+1.82%)
Jul 14, 2004 35.48 36.86 35.30 36.73 4,796,200 +1.54(+4.38%)
Jul 13, 2004 34.95 35.44 34.74 35.19 2,357,400 +0.24(+0.69%)
Jul 12, 2004 34.40 35.08 33.70 34.95 2,489,400 +0.57(+1.66%)
Jul 09, 2004 33.80 34.52 33.54 34.38 2,102,100 +0.81(+2.41%)
Jul 08, 2004 34.73 34.73 33.57 33.57 2,164,100 -1.16(-3.34%)
Jul 07, 2004 33.50 34.90 33.50 34.73 2,175,800 +1.10(+3.27%)
Jul 06, 2004 33.69 34.22 33.22 33.63 2,183,700 -0.09(-0.27%)
Jul 02, 2004 34.55 34.55 33.65 33.72 2,281,500 -0.80(-2.32%)
Jul 01, 2004 35.25 35.25 34.40 34.52 2,861,100 -0.60(-1.71%)
Jun 30, 2004 35.00 35.50 34.61 35.12 2,520,400 +0.12(+0.34%)
Jun 29, 2004 33.45 35.14 33.03 35.00 3,553,700 +1.55(+4.63%)
Jun 28, 2004 34.72 35.00 33.45 33.45 3,329,100 -0.80(-2.34%)
Jun 25, 2004 33.85 34.58 33.82 34.25 1,756,900 +0.29(+0.85%)
Jun 24, 2004 34.54 34.75 33.84 33.96 2,622,600 -0.58(-1.68%)
Jun 23, 2004 33.19 34.89 33.13 34.54 3,768,100 +1.35(+4.07%)
Jun 22, 2004 32.32 33.25 32.01 33.19 3,005,900 +0.87(+2.69%)
Jun 21, 2004 31.89 32.67 31.88 32.32 3,685,300 +0.44(+1.38%)
Jun 18, 2004 30.60 31.98 30.43 31.88 3,639,600 +1.28(+4.18%)
Jun 17, 2004 30.48 31.00 30.05 30.60 1,575,800 +0.12(+0.39%)
Jun 16, 2004 30.07 30.70 29.80 30.48 2,006,300 +0.14(+0.46%)
Jun 15, 2004 29.50 30.35 29.27 30.34 3,036,500 +1.44(+4.98%)
Jun 14, 2004 29.58 29.58 28.51 28.90 2,220,000 -0.79(-2.66%)
Jun 10, 2004 29.55 29.74 29.38 29.69 2,127,700 +0.71(+2.45%)
Jun 09, 2004 29.50 29.86 28.96 28.98 2,692,400 -1.10(-3.66%)
Jun 08, 2004 30.38 30.55 29.80 30.08 1,449,700 -0.09(-0.30%)
Jun 07, 2004 29.66 30.25 29.62 30.17 2,814,000 +0.74(+2.51%)
Jun 04, 2004 29.68 29.68 29.03 29.43 2,153,700 +0.23(+0.79%)
Jun 03, 2004 30.00 30.27 29.06 29.20 2,383,100 -0.60(-2.01%)
Jun 02, 2004 30.70 30.74 29.64 29.80 2,543,500 -0.89(-2.90%)
Jun 01, 2004 30.37 30.75 30.13 30.69 2,977,600 +0.33(+1.09%)
May 28, 2004 30.60 30.63 29.86 30.36 3,740,200 -0.32(-1.04%)
May 27, 2004 30.68 30.80 30.23 30.68 3,385,100 +0.73(+2.44%)
May 26, 2004 30.00 30.54 29.74 29.95 1,807,900 -0.39(-1.29%)
May 25, 2004 29.13 30.43 28.65 30.34 2,996,100 +1.21(+4.15%)
May 24, 2004 28.70 29.42 28.68 29.13 2,174,500 +0.83(+2.93%)
May 21, 2004 28.32 29.26 28.19 28.30 3,362,500 +0.49(+1.76%)
May 20, 2004 28.15 28.80 27.65 27.81 2,600,700 -0.34(-1.21%)
May 19, 2004 28.75 29.99 28.00 28.15 6,315,500 -0.05(-0.18%)
May 18, 2004 26.03 28.47 25.80 28.20 5,140,500 +2.42(+9.39%)
May 17, 2004 26.03 26.20 25.65 25.78 2,796,400 -0.76(-2.86%)
May 14, 2004 27.00 27.18 26.40 26.54 2,499,400 -0.46(-1.70%)
May 13, 2004 26.80 27.35 26.36 27.00 3,320,400 +0.18(+0.67%)
May 12, 2004 27.10 27.30 25.46 26.82 5,495,300 -0.18(-0.67%)
May 11, 2004 26.80 27.21 26.44 27.00 3,278,000 +0.69(+2.62%)
May 10, 2004 26.00 27.05 25.22 26.31 5,994,000 +0.20(+0.77%)
May 07, 2004 27.70 28.70 26.04 26.11 5,299,900 -2.14(-7.58%)
May 06, 2004 29.18 29.18 27.82 28.25 2,762,600 -1.07(-3.65%)
May 05, 2004 29.75 29.94 28.99 29.32 2,533,600 +0.05(+0.17%)
May 04, 2004 28.50 29.95 28.28 29.27 5,848,300 +1.43(+5.14%)
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.