United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 51.63 52.65 51.50 52.36 4,195,300 +0.66(+1.28%)
Nov 29, 2004 51.65 51.95 50.35 51.70 5,970,000 +0.45(+0.88%)
Nov 26, 2004 48.70 51.45 48.69 51.25 3,662,400 +3.30(+6.88%)
Nov 24, 2004 48.09 48.47 47.61 47.95 2,771,000 -0.14(-0.29%)
Nov 23, 2004 49.96 49.96 47.20 48.09 5,046,400 -0.91(-1.86%)
Nov 22, 2004 46.83 49.00 46.61 49.00 5,218,400 +2.05(+4.37%)
Nov 19, 2004 46.10 47.08 46.07 46.95 5,568,600 +0.85(+1.84%)
Nov 18, 2004 46.66 46.66 45.70 46.10 3,733,300 -0.28(-0.60%)
Nov 17, 2004 47.52 47.52 46.05 46.38 4,174,300 +1.04(+2.29%)
Nov 16, 2004 45.49 45.77 45.10 45.34 2,144,700 -0.49(-1.07%)
Nov 15, 2004 45.90 46.43 45.53 45.83 3,813,200 +0.24(+0.53%)
Nov 12, 2004 44.10 45.69 43.82 45.59 3,252,000 +1.99(+4.56%)
Nov 11, 2004 43.61 43.77 42.70 43.60 3,530,600 -0.01(-0.02%)
Nov 10, 2004 44.25 45.16 43.22 43.61 4,433,600 -0.40(-0.91%)
Nov 09, 2004 43.24 44.32 42.75 44.01 4,202,300 +1.04(+2.42%)
Nov 08, 2004 42.50 43.62 41.75 42.97 8,858,700 +2.56(+6.34%)
Nov 05, 2004 40.92 41.40 39.85 40.41 2,270,600 -0.51(-1.25%)
Nov 04, 2004 39.83 41.08 39.69 40.92 4,072,100 +1.29(+3.26%)
Nov 03, 2004 40.00 40.30 39.25 39.63 5,045,700 +1.06(+2.75%)
Nov 02, 2004 38.54 39.29 38.03 38.57 4,416,100 +1.18(+3.16%)
Nov 01, 2004 36.88 37.39 36.60 37.39 2,095,900 +0.67(+1.82%)
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%)
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.