United States Steel Corp (NY: X )

18.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 50.04 51.75 49.77 51.25 2,919,100 +1.21(+2.42%)
Dec 30, 2004 52.00 52.70 49.80 50.04 6,452,900 -2.90(-5.48%)
Dec 29, 2004 53.30 53.38 52.75 52.94 1,378,300 -0.49(-0.92%)
Dec 28, 2004 52.65 53.46 52.50 53.43 1,703,900 +0.83(+1.58%)
Dec 27, 2004 52.85 53.64 52.53 52.60 1,235,500 -0.25(-0.47%)
Dec 23, 2004 53.16 53.74 52.70 52.85 1,502,200 -0.30(-0.56%)
Dec 22, 2004 53.75 53.80 52.94 53.15 3,940,000 -0.25(-0.47%)
Dec 21, 2004 52.50 54.06 51.78 53.40 3,588,200 +1.42(+2.73%)
Dec 20, 2004 52.60 53.13 51.66 51.98 3,135,800 -0.42(-0.80%)
Dec 17, 2004 51.44 52.45 51.30 52.40 2,731,500 +0.97(+1.89%)
Dec 16, 2004 51.51 52.45 50.99 51.43 3,645,500 -0.07(-0.14%)
Dec 15, 2004 49.45 51.67 49.02 51.50 4,228,600 +2.19(+4.44%)
Dec 14, 2004 50.01 50.49 49.07 49.31 2,598,900 -0.91(-1.81%)
Dec 13, 2004 49.00 50.50 48.77 50.22 3,606,600 +2.39(+5.00%)
Dec 10, 2004 47.53 48.74 47.25 47.83 3,144,600 +0.31(+0.65%)
Dec 09, 2004 47.08 47.67 46.54 47.52 4,389,700 +0.40(+0.85%)
Dec 08, 2004 47.66 47.66 46.15 47.12 4,767,700 -0.66(-1.38%)
Dec 07, 2004 50.10 50.10 47.60 47.78 4,794,300 -2.47(-4.92%)
Dec 06, 2004 50.21 50.96 49.77 50.25 5,042,100 -0.78(-1.53%)
Dec 03, 2004 49.65 51.21 49.45 51.03 4,196,800 +1.08(+2.16%)
Dec 02, 2004 50.56 51.20 48.09 49.95 8,729,200 -2.27(-4.35%)
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.