United States Steel Corp (NY: X )

22.02 USD -0.70 (-3.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 28.65 29.50 27.35 27.84 7,138,800 -0.79(-2.76%)
Apr 30, 2004 29.65 29.94 28.50 28.63 5,647,600 -0.82(-2.78%)
Apr 29, 2004 30.56 30.89 29.00 29.45 7,658,100 -1.11(-3.63%)
Apr 28, 2004 33.15 33.24 30.09 30.56 11,986,600 -2.82(-8.45%)
Apr 27, 2004 36.05 36.05 32.58 33.38 11,166,000 -2.12(-5.97%)
Apr 26, 2004 35.01 35.93 35.00 35.50 2,284,000 +0.43(+1.23%)
Apr 23, 2004 35.82 35.97 34.56 35.07 2,189,800 -0.74(-2.07%)
Apr 22, 2004 35.10 36.20 34.60 35.81 3,460,900 +1.52(+4.43%)
Apr 21, 2004 34.65 34.65 33.28 34.29 5,456,100 -0.54(-1.55%)
Apr 20, 2004 36.64 36.80 34.82 34.83 2,900,500 -1.61(-4.42%)
Apr 19, 2004 36.80 36.85 35.75 36.44 1,911,400 -0.36(-0.98%)
Apr 16, 2004 36.50 37.18 35.87 36.80 1,920,500 +0.46(+1.27%)
Apr 15, 2004 36.50 37.25 35.80 36.34 2,800,800 +0.05(+0.14%)
Apr 14, 2004 36.90 37.79 36.03 36.29 4,482,600 -1.12(-2.99%)
Apr 13, 2004 39.70 39.70 37.13 37.41 3,306,600 -2.28(-5.74%)
Apr 12, 2004 38.99 39.98 38.80 39.69 1,671,300 +0.70(+1.80%)
Apr 08, 2004 39.60 39.69 38.64 38.99 1,297,900 -0.29(-0.74%)
Apr 07, 2004 39.26 39.75 38.77 39.28 2,161,100 -0.07(-0.18%)
Apr 06, 2004 38.70 39.53 37.83 39.35 2,503,700 +0.65(+1.68%)
Apr 05, 2004 38.70 39.65 38.30 38.70 2,487,500 -0.01(-0.03%)
Apr 02, 2004 37.80 38.84 37.55 38.71 3,552,900 +1.68(+4.54%)
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.