United States Steel Corp (NY: X )

24.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 51.35 51.92 50.62 50.85 4,744,400 +0.25(+0.49%)
Mar 30, 2005 50.10 50.65 49.04 50.60 6,943,500 +0.68(+1.36%)
Mar 29, 2005 52.12 53.20 49.76 49.92 9,177,600 -2.16(-4.15%)
Mar 28, 2005 54.30 54.30 51.91 52.08 6,909,200 -2.40(-4.41%)
Mar 24, 2005 55.25 55.85 54.38 54.48 3,405,000 +0.00(+0.00%)
Mar 23, 2005 55.79 56.59 54.19 54.48 3,849,900 -1.31(-2.35%)
Mar 22, 2005 56.70 58.12 55.65 55.79 4,577,600 -0.62(-1.10%)
Mar 21, 2005 56.45 57.00 55.41 56.41 3,530,700 +0.61(+1.09%)
Mar 18, 2005 56.16 56.64 55.10 55.80 3,098,600 -0.39(-0.69%)
Mar 17, 2005 55.40 56.47 54.75 56.19 3,019,100 +0.94(+1.70%)
Mar 16, 2005 56.25 56.52 54.30 55.25 6,378,000 -1.50(-2.64%)
Mar 15, 2005 55.70 57.54 55.28 56.75 4,152,300 +1.20(+2.16%)
Mar 14, 2005 55.60 55.97 54.67 55.55 4,682,100 -1.00(-1.77%)
Mar 11, 2005 56.30 57.80 56.30 56.55 6,154,700 +1.77(+3.23%)
Mar 10, 2005 55.35 56.10 53.80 54.78 6,870,300 -0.92(-1.65%)
Mar 09, 2005 57.35 58.12 55.40 55.70 5,268,500 -1.13(-1.99%)
Mar 08, 2005 58.10 58.27 56.01 56.83 7,620,200 -2.17(-3.68%)
Mar 07, 2005 60.20 60.63 58.56 59.00 5,080,700 -2.45(-3.99%)
Mar 04, 2005 61.00 62.31 60.66 61.45 5,407,100 +1.80(+3.02%)
Mar 03, 2005 61.10 61.53 59.28 59.65 3,532,600 -0.96(-1.58%)
Mar 02, 2005 58.82 60.69 58.67 60.61 4,756,600 +0.78(+1.30%)
Mar 01, 2005 62.40 62.89 59.44 59.83 6,173,700 -2.53(-4.06%)
Feb 28, 2005 63.11 63.90 61.45 62.36 3,749,500 -0.76(-1.20%)
Feb 25, 2005 59.70 63.42 59.51 63.12 6,161,900 +3.41(+5.71%)
Feb 24, 2005 57.72 60.17 57.47 59.71 5,997,400 +1.92(+3.32%)
Feb 23, 2005 56.90 57.88 56.76 57.79 2,530,700 +1.50(+2.66%)
Feb 22, 2005 57.40 59.25 56.07 56.29 5,437,000 -1.11(-1.93%)
Feb 18, 2005 55.89 57.65 55.85 57.40 3,454,700 +2.24(+4.06%)
Feb 17, 2005 56.85 56.85 55.16 55.16 4,286,000 -1.39(-2.46%)
Feb 16, 2005 53.20 57.00 53.04 56.55 8,038,600 +3.86(+7.33%)
Feb 15, 2005 53.20 53.74 52.45 52.69 2,830,100 -0.49(-0.92%)
Feb 14, 2005 52.91 53.64 52.90 53.18 2,332,200 +0.37(+0.70%)
Feb 11, 2005 52.93 53.24 51.90 52.81 2,776,800 +0.53(+1.01%)
Feb 10, 2005 51.85 52.56 51.12 52.28 3,638,900 +0.87(+1.69%)
Feb 09, 2005 53.49 53.49 51.25 51.41 3,408,100 -2.08(-3.89%)
Feb 08, 2005 53.25 53.64 52.85 53.49 1,973,700 -0.01(-0.02%)
Feb 07, 2005 52.75 54.70 52.75 53.50 4,569,100 +1.00(+1.90%)
Feb 04, 2005 53.20 53.95 51.05 52.50 5,045,400 -0.64(-1.20%)
Feb 03, 2005 52.06 53.81 51.75 53.14 4,167,000 +0.08(+0.15%)
Feb 02, 2005 52.00 53.20 51.86 53.06 3,481,700 +1.24(+2.39%)
Feb 01, 2005 52.00 52.05 51.16 51.82 3,447,200 +0.02(+0.04%)
Jan 31, 2005 50.97 52.51 49.79 51.80 5,129,200 +0.83(+1.63%)
Jan 28, 2005 51.06 51.43 50.51 50.97 2,333,000 -0.02(-0.04%)
Jan 27, 2005 50.60 51.08 49.29 50.99 4,257,500 +0.95(+1.90%)
Jan 26, 2005 51.17 52.22 49.31 50.04 6,734,900 -1.12(-2.19%)
Jan 25, 2005 51.70 53.90 50.80 51.16 10,630,000 +0.79(+1.57%)
Jan 24, 2005 50.53 51.60 50.06 50.37 2,630,700 +0.05(+0.10%)
Jan 21, 2005 50.31 51.54 50.19 50.32 3,102,000 +0.13(+0.26%)
Jan 20, 2005 48.91 50.65 48.91 50.19 3,704,000 +0.08(+0.16%)
Jan 19, 2005 50.29 50.74 49.73 50.11 1,882,400 -0.18(-0.36%)
Jan 18, 2005 49.90 50.94 49.45 50.29 2,765,500 -0.16(-0.32%)
Jan 14, 2005 49.67 50.45 48.76 50.45 4,613,900 +2.47(+5.15%)
Jan 13, 2005 47.47 48.65 47.05 47.98 3,002,000 +0.51(+1.07%)
Jan 12, 2005 46.80 47.56 45.20 47.47 4,844,700 +1.13(+2.44%)
Jan 11, 2005 48.80 48.80 46.05 46.34 6,314,900 -2.65(-5.41%)
Jan 10, 2005 49.10 49.70 48.75 48.99 2,547,900 +0.18(+0.37%)
Jan 07, 2005 49.08 49.78 48.23 48.81 2,198,500 +0.31(+0.64%)
Jan 06, 2005 48.84 49.11 47.67 48.50 3,904,700 -0.34(-0.70%)
Jan 05, 2005 48.79 49.43 47.65 48.84 4,486,600 +0.09(+0.18%)
Jan 04, 2005 48.85 49.74 48.30 48.75 4,108,200 -0.54(-1.10%)
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.