United States Steel Corp (NY: X )

21.84 USD -1.52 (-6.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.40 14.85 14.21 14.35 1,677,000 -0.32(-2.18%)
Jan 30, 2003 14.81 15.28 14.67 14.67 993,100 -0.24(-1.61%)
Jan 29, 2003 14.85 14.93 14.37 14.91 1,573,400 -0.24(-1.58%)
Jan 28, 2003 15.00 15.44 14.91 15.15 973,200 +0.01(+0.07%)
Jan 27, 2003 15.52 15.81 15.08 15.14 921,200 -0.38(-2.45%)
Jan 24, 2003 15.97 16.17 15.49 15.52 1,563,800 -0.45(-2.82%)
Jan 23, 2003 16.46 16.65 15.62 15.97 2,115,800 -0.37(-2.26%)
Jan 22, 2003 16.88 16.99 16.31 16.34 1,352,400 -0.54(-3.20%)
Jan 21, 2003 17.19 17.33 16.62 16.88 1,645,700 -0.30(-1.75%)
Jan 17, 2003 17.10 17.73 17.00 17.18 1,530,700 -0.08(-0.46%)
Jan 16, 2003 16.88 17.60 16.83 17.26 3,001,100 +0.30(+1.77%)
Jan 15, 2003 16.53 17.19 16.10 16.96 2,527,900 +0.43(+2.60%)
Jan 14, 2003 15.35 16.61 15.35 16.53 2,908,300 +1.18(+7.69%)
Jan 13, 2003 15.00 15.39 14.92 15.35 2,894,700 +0.65(+4.42%)
Jan 10, 2003 14.49 15.24 14.22 14.70 2,937,300 +1.00(+7.30%)
Jan 09, 2003 13.04 13.70 13.04 13.70 922,400 +0.72(+5.55%)
Jan 08, 2003 13.69 13.69 12.89 12.98 975,600 -0.86(-6.21%)
Jan 07, 2003 13.85 13.92 13.56 13.84 574,900 -0.01(-0.07%)
Jan 06, 2003 13.53 13.89 13.42 13.85 569,300 +0.22(+1.61%)
Jan 03, 2003 13.60 13.72 13.42 13.63 473,200 -0.02(-0.15%)
Jan 02, 2003 13.16 13.95 13.12 13.65 1,131,100 +0.53(+4.04%)
Dec 31, 2002 13.08 13.22 12.95 13.12 681,100 +0.05(+0.38%)
Dec 30, 2002 12.99 13.09 12.85 13.07 1,030,200 +0.08(+0.62%)
Dec 27, 2002 12.98 13.05 12.90 12.99 675,700 +0.01(+0.08%)
Dec 26, 2002 12.98 13.20 12.90 12.98 448,400 +0.02(+0.15%)
Dec 24, 2002 13.02 13.02 12.94 12.96 172,200 -0.13(-0.99%)
Dec 23, 2002 13.17 13.35 13.04 13.09 632,400 -0.06(-0.46%)
Dec 20, 2002 13.00 13.20 12.95 13.15 748,000 +0.17(+1.31%)
Dec 19, 2002 12.92 13.16 12.89 12.98 563,500 +0.02(+0.15%)
Dec 18, 2002 13.28 13.29 12.92 12.96 839,200 -0.34(-2.56%)
Dec 17, 2002 13.32 13.65 13.30 13.30 679,000 +0.05(+0.38%)
Dec 16, 2002 13.11 13.27 13.07 13.25 1,096,700 +0.15(+1.15%)
Dec 13, 2002 13.45 13.47 13.10 13.10 542,100 -0.38(-2.82%)
Dec 12, 2002 13.43 13.63 13.36 13.48 687,500 +0.15(+1.13%)
Dec 11, 2002 13.65 13.65 13.25 13.33 767,200 -0.29(-2.13%)
Dec 10, 2002 13.42 13.63 13.29 13.62 456,900 +0.25(+1.87%)
Dec 09, 2002 13.62 13.86 13.30 13.37 411,600 -0.43(-3.12%)
Dec 06, 2002 13.45 14.05 13.45 13.80 533,000 +0.12(+0.88%)
Dec 05, 2002 14.13 14.15 13.60 13.68 688,100 -0.45(-3.18%)
Dec 04, 2002 14.02 14.24 13.90 14.13 593,400 -0.08(-0.56%)
Dec 03, 2002 14.58 14.58 13.95 14.21 779,800 -0.37(-2.54%)
Dec 02, 2002 14.90 14.90 14.28 14.58 1,382,300 +0.10(+0.69%)
Nov 29, 2002 14.20 14.71 14.18 14.48 399,200 +0.28(+1.97%)
Nov 27, 2002 13.84 14.20 13.62 14.20 734,300 +0.33(+2.38%)
Nov 26, 2002 13.37 14.00 13.35 13.87 1,139,700 +0.60(+4.52%)
Nov 25, 2002 13.30 13.49 13.07 13.27 510,300 +0.22(+1.69%)
Nov 22, 2002 13.29 13.38 12.90 13.05 1,007,200 -0.34(-2.54%)
Nov 21, 2002 12.60 13.40 12.48 13.39 1,364,200 +0.81(+6.44%)
Nov 20, 2002 12.50 12.64 12.40 12.58 468,200 +0.02(+0.16%)
Nov 19, 2002 12.69 12.74 12.48 12.56 549,600 -0.17(-1.34%)
Nov 18, 2002 12.98 13.00 12.60 12.73 418,400 -0.18(-1.39%)
Nov 15, 2002 12.55 12.98 12.49 12.91 700,800 +0.36(+2.87%)
Nov 14, 2002 12.40 12.61 12.21 12.55 718,300 +0.47(+3.89%)
Nov 13, 2002 12.25 12.31 11.75 12.08 854,800 -0.21(-1.71%)
Nov 12, 2002 12.55 12.61 12.10 12.29 1,066,100 -0.06(-0.49%)
Nov 11, 2002 12.70 12.70 12.27 12.35 524,500 -0.62(-4.78%)
Nov 08, 2002 13.14 13.37 12.86 12.97 831,900 -0.27(-2.04%)
Nov 07, 2002 13.15 13.33 13.10 13.24 623,200 -0.09(-0.68%)
Nov 06, 2002 13.03 13.33 12.85 13.33 858,800 +0.55(+4.30%)
Nov 05, 2002 13.00 13.03 12.62 12.78 625,600 -0.22(-1.69%)
Nov 04, 2002 13.00 13.16 12.94 13.00 1,540,500 +0.16(+1.25%)
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.