United States Steel Corp (NY: X )

23.13 USD +0.09 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 73.68 73.68 72.65 73.14 1,222,200 -0.75(-1.02%)
Dec 28, 2006 74.00 74.75 73.58 73.89 1,459,000 +0.00(+0.00%)
Dec 27, 2006 72.60 74.00 71.90 73.89 2,331,100 +1.60(+2.21%)
Dec 26, 2006 72.49 72.99 71.62 72.29 1,199,100 +0.72(+1.01%)
Dec 22, 2006 72.24 72.40 71.22 71.57 1,806,900 -0.67(-0.93%)
Dec 21, 2006 73.49 73.66 72.00 72.24 2,269,600 -1.24(-1.69%)
Dec 20, 2006 74.00 74.94 73.40 73.48 2,387,800 +0.03(+0.04%)
Dec 19, 2006 72.50 73.95 72.01 73.45 2,756,000 +0.77(+1.06%)
Dec 18, 2006 74.92 74.98 72.50 72.68 3,233,800 -2.36(-3.14%)
Dec 15, 2006 73.89 75.07 73.27 75.04 3,939,000 +1.40(+1.90%)
Dec 14, 2006 74.91 75.80 73.00 73.64 4,890,200 -1.04(-1.39%)
Dec 13, 2006 73.68 75.22 72.76 74.68 5,133,700 +1.42(+1.94%)
Dec 12, 2006 75.05 75.05 72.31 73.26 7,412,000 -3.96(-5.13%)
Dec 11, 2006 78.50 79.01 76.76 77.22 3,217,100 -1.53(-1.94%)
Dec 08, 2006 76.95 78.93 76.30 78.75 5,188,100 +1.46(+1.89%)
Dec 07, 2006 76.18 78.29 75.68 77.29 4,628,900 +1.75(+2.32%)
Dec 06, 2006 74.40 76.89 74.06 75.54 4,578,400 +0.51(+0.68%)
Dec 05, 2006 76.30 76.34 74.10 75.03 5,458,600 -1.46(-1.91%)
Dec 04, 2006 72.50 76.58 72.48 76.49 4,842,600 +3.49(+4.78%)
Dec 01, 2006 72.44 74.48 71.91 73.00 3,592,400 -1.79(-2.39%)
Nov 30, 2006 74.00 75.27 72.64 74.79 3,610,700 +0.80(+1.08%)
Nov 29, 2006 72.00 74.49 71.83 73.99 5,098,800 +2.57(+3.60%)
Nov 28, 2006 71.25 72.31 70.52 71.42 4,170,400 -0.71(-0.98%)
Nov 27, 2006 74.05 74.50 71.72 72.13 4,500,300 -3.14(-4.17%)
Nov 24, 2006 75.40 75.55 73.81 75.27 2,168,100 -0.14(-0.19%)
Nov 22, 2006 74.90 75.80 73.84 75.41 4,305,500 +1.18(+1.59%)
Nov 21, 2006 73.26 74.45 72.79 74.23 4,312,800 +1.48(+2.03%)
Nov 20, 2006 73.51 76.16 72.36 72.75 10,449,000 +2.18(+3.09%)
Nov 17, 2006 66.40 71.94 66.15 70.57 12,792,500 +6.00(+9.29%)
Nov 16, 2006 66.81 66.82 64.35 64.57 4,611,800 -2.49(-3.71%)
Nov 15, 2006 67.68 68.25 66.58 67.06 3,147,500 +0.00(+0.00%)
Nov 14, 2006 67.16 67.49 66.02 67.06 2,376,000 +0.15(+0.22%)
Nov 13, 2006 66.28 67.26 65.50 66.91 3,374,700 +0.38(+0.57%)
Nov 10, 2006 67.70 67.97 65.79 66.53 2,892,700 -1.20(-1.77%)
Nov 09, 2006 67.02 69.51 66.67 67.73 4,098,600 +0.88(+1.32%)
Nov 08, 2006 66.58 67.73 66.07 66.85 2,221,800 -0.23(-0.34%)
Nov 07, 2006 67.85 68.40 66.79 67.08 2,425,600 -0.63(-0.93%)
Nov 06, 2006 66.90 68.50 66.58 67.71 3,204,700 +1.91(+2.90%)
Nov 03, 2006 66.51 67.01 65.10 65.80 3,117,000 -0.10(-0.15%)
Nov 02, 2006 65.70 66.60 65.45 65.90 2,826,000 -0.60(-0.90%)
Nov 01, 2006 67.70 68.70 66.41 66.50 3,464,200 -1.10(-1.63%)
Oct 31, 2006 68.02 69.10 66.30 67.60 6,469,800 -1.41(-2.04%)
Oct 30, 2006 68.11 69.93 68.03 69.01 3,466,000 +0.27(+0.39%)
Oct 27, 2006 68.28 70.37 67.66 68.74 3,196,000 +0.30(+0.44%)
Oct 26, 2006 69.00 69.21 67.50 68.44 3,400,200 -0.69(-1.00%)
Oct 25, 2006 69.00 69.95 68.50 69.13 3,979,100 -1.06(-1.51%)
Oct 24, 2006 65.80 70.38 65.80 70.19 8,364,300 +3.61(+5.42%)
Oct 23, 2006 65.89 67.50 65.53 66.58 2,533,300 +0.40(+0.60%)
Oct 20, 2006 67.55 67.71 65.75 66.18 3,409,400 -1.37(-2.03%)
Oct 19, 2006 65.50 68.00 65.00 67.55 4,315,900 +1.01(+1.52%)
Oct 18, 2006 67.30 67.99 65.81 66.54 3,982,900 -0.38(-0.57%)
Oct 17, 2006 67.78 67.93 66.20 66.92 3,918,900 -1.02(-1.50%)
Oct 16, 2006 67.10 68.55 66.80 67.94 5,412,700 +2.50(+3.82%)
Oct 13, 2006 64.29 67.10 64.29 65.44 4,032,100 +0.77(+1.19%)
Oct 12, 2006 64.74 65.09 63.68 64.67 4,156,900 +0.62(+0.97%)
Oct 11, 2006 63.35 64.99 63.00 64.05 5,389,800 -0.30(-0.47%)
Oct 10, 2006 63.40 64.53 62.25 64.35 4,132,800 +0.96(+1.51%)
Oct 09, 2006 61.59 65.19 61.09 63.39 9,233,800 +2.85(+4.71%)
Oct 06, 2006 60.60 61.06 59.35 60.54 5,752,100 -0.09(-0.15%)
Oct 05, 2006 57.01 60.99 57.01 60.63 10,281,300 +4.68(+8.36%)
Oct 04, 2006 54.95 56.30 54.18 55.95 5,826,200 +0.89(+1.62%)
Oct 03, 2006 56.85 56.86 54.80 55.06 5,566,000 -2.25(-3.93%)
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.