United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.50 24.14 23.21 23.65 3,748,500 +0.21(+0.90%)
Oct 30, 2003 22.28 23.71 22.13 23.44 4,110,300 +1.69(+7.77%)
Oct 29, 2003 21.80 22.38 21.00 21.75 3,378,200 -0.28(-1.27%)
Oct 28, 2003 20.84 22.15 20.95 22.03 4,115,000 +1.19(+5.71%)
Oct 27, 2003 20.16 20.95 20.11 20.84 1,090,800 +0.80(+3.99%)
Oct 24, 2003 20.02 20.19 19.80 20.04 694,400 +0.02(+0.10%)
Oct 23, 2003 20.28 20.31 19.66 20.02 1,325,700 -0.26(-1.28%)
Oct 22, 2003 20.63 20.70 20.18 20.28 937,400 -0.57(-2.73%)
Oct 21, 2003 20.41 20.95 20.41 20.85 1,195,800 +0.34(+1.66%)
Oct 20, 2003 20.16 20.59 20.10 20.51 939,900 +0.35(+1.74%)
Oct 17, 2003 20.44 20.49 20.19 20.16 700,800 -0.27(-1.32%)
Oct 16, 2003 20.29 20.66 20.18 20.43 1,245,400 -0.03(-0.15%)
Oct 15, 2003 20.66 21.29 20.43 20.46 2,744,400 -0.20(-0.97%)
Oct 14, 2003 19.83 20.90 19.82 20.66 2,046,600 +0.89(+4.50%)
Oct 13, 2003 19.51 19.90 19.50 19.77 672,400 +0.26(+1.33%)
Oct 10, 2003 19.59 20.03 19.50 19.51 1,140,200 -0.15(-0.76%)
Oct 09, 2003 19.50 19.74 19.46 19.66 652,900 +0.27(+1.39%)
Oct 08, 2003 19.55 19.74 19.21 19.39 980,900 -0.02(-0.10%)
Oct 07, 2003 19.42 19.53 19.13 19.41 1,324,500 -0.01(-0.05%)
Oct 06, 2003 19.50 19.64 19.37 19.42 786,000 -0.18(-0.92%)
Oct 03, 2003 19.75 19.76 19.53 19.60 1,368,600 +0.29(+1.50%)
Oct 02, 2003 18.59 19.65 18.58 19.31 2,414,100 +0.53(+2.82%)
Oct 01, 2003 18.63 19.28 18.63 18.78 2,104,500 +0.40(+2.18%)
Sep 30, 2003 18.66 18.66 18.01 18.38 1,485,000 -0.38(-2.03%)
Sep 29, 2003 18.87 18.87 18.48 18.76 1,049,900 -0.05(-0.27%)
Sep 26, 2003 18.88 19.09 18.54 18.81 1,760,500 -0.06(-0.32%)
Sep 25, 2003 20.00 20.00 18.84 18.87 2,363,400 -1.14(-5.70%)
Sep 24, 2003 19.68 20.05 19.51 20.01 3,097,200 +0.46(+2.35%)
Sep 23, 2003 19.08 19.70 18.93 19.55 1,033,700 +0.48(+2.52%)
Sep 22, 2003 19.60 19.42 19.03 19.07 793,800 -0.53(-2.70%)
Sep 19, 2003 19.13 19.73 19.06 19.60 1,779,200 +0.33(+1.71%)
Sep 18, 2003 19.15 19.45 19.06 19.27 992,600 +0.21(+1.10%)
Sep 17, 2003 19.48 19.49 19.06 19.06 788,300 -0.56(-2.85%)
Sep 16, 2003 19.21 19.23 19.13 19.62 917,100 +0.42(+2.19%)
Sep 15, 2003 19.52 19.52 19.00 19.20 1,277,300 -0.32(-1.64%)
Sep 12, 2003 18.90 19.85 18.73 19.52 2,434,500 +1.06(+5.74%)
Sep 11, 2003 18.47 18.61 18.20 18.46 997,800 +0.09(+0.49%)
Sep 10, 2003 18.85 18.90 18.34 18.37 1,342,400 -0.49(-2.60%)
Sep 09, 2003 18.82 19.02 18.57 18.86 1,077,100 +0.02(+0.11%)
Sep 08, 2003 18.48 19.10 18.39 18.84 1,186,400 +0.43(+2.34%)
Sep 05, 2003 18.55 19.04 18.37 18.41 1,502,000 -0.20(-1.07%)
Sep 04, 2003 18.34 18.64 18.20 18.61 939,200 +0.25(+1.36%)
Sep 03, 2003 18.36 18.61 18.17 18.36 1,212,700 -0.04(-0.22%)
Sep 02, 2003 18.31 18.58 17.88 18.40 1,240,200 -0.01(-0.05%)
Aug 29, 2003 18.00 18.50 17.96 18.41 1,081,300 +0.40(+2.22%)
Aug 28, 2003 17.85 18.10 17.76 18.01 2,542,400 +0.18(+1.01%)
Aug 27, 2003 17.40 17.94 17.38 17.83 4,023,600 +0.40(+2.29%)
Aug 26, 2003 17.26 17.50 16.97 17.43 3,759,800 +0.07(+0.40%)
Aug 25, 2003 17.09 17.38 16.90 17.36 733,000 +0.21(+1.22%)
Aug 22, 2003 17.64 17.72 16.87 17.15 796,100 -0.36(-2.06%)
Aug 21, 2003 17.75 17.89 17.49 17.51 1,432,800 +0.11(+0.63%)
Aug 20, 2003 17.20 17.40 17.12 17.40 565,100 +0.20(+1.16%)
Aug 19, 2003 17.15 17.35 17.06 17.20 1,292,700 +0.07(+0.41%)
Aug 18, 2003 17.00 17.28 16.99 17.13 788,300 +0.28(+1.66%)
Aug 15, 2003 17.47 17.47 16.85 16.85 1,355,900 -0.37(-2.15%)
Aug 14, 2003 16.75 17.27 16.72 17.22 1,050,900 +0.50(+2.99%)
Aug 13, 2003 17.11 17.14 16.65 16.72 1,512,000 -0.38(-2.22%)
Aug 12, 2003 16.72 17.15 16.66 17.10 1,654,500 +0.48(+2.89%)
Aug 11, 2003 16.39 16.64 16.39 16.62 940,400 +0.25(+1.53%)
Aug 08, 2003 16.05 16.41 16.03 16.37 1,155,600 +0.43(+2.70%)
Aug 07, 2003 15.61 16.16 15.61 15.94 1,540,700 +0.32(+2.05%)
Aug 06, 2003 16.24 16.26 15.53 15.62 2,516,500 -0.61(-3.76%)
Aug 05, 2003 16.78 16.78 16.14 16.23 1,980,100 -0.08(-0.49%)
Aug 04, 2003 16.05 16.49 15.76 16.31 2,720,900 +0.73(+4.69%)
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.