United States Steel Corp (NY: X )

24.32 -0.74 (-2.95%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.36 40.08 39.35 39.77 4,009,500 -0.59(-1.46%)
May 27, 2005 40.79 41.10 39.76 40.36 4,149,800 +0.77(+1.94%)
May 26, 2005 38.98 39.71 38.94 39.59 4,061,700 +0.95(+2.46%)
May 25, 2005 39.01 39.30 38.04 38.64 6,957,300 -1.35(-3.38%)
May 24, 2005 40.58 40.86 39.88 39.99 4,801,200 -0.69(-1.70%)
May 23, 2005 40.10 41.22 39.77 40.68 3,628,200 +0.53(+1.32%)
May 20, 2005 40.41 40.80 39.73 40.15 3,998,800 -0.26(-0.64%)
May 19, 2005 41.25 41.25 39.75 40.41 5,246,700 -0.61(-1.49%)
May 18, 2005 39.75 41.85 39.66 41.02 7,051,600 +1.74(+4.43%)
May 17, 2005 38.35 39.45 38.15 39.28 5,857,800 +0.83(+2.16%)
May 16, 2005 37.68 38.60 37.10 38.45 6,679,200 +0.67(+1.77%)
May 13, 2005 39.30 39.60 37.13 37.78 8,103,300 -1.20(-3.08%)
May 12, 2005 41.99 41.99 38.76 38.98 8,392,800 -3.12(-7.41%)
May 11, 2005 41.74 42.30 40.85 42.10 4,653,600 +0.39(+0.94%)
May 10, 2005 44.22 44.22 41.60 41.71 5,448,100 -2.94(-6.58%)
May 09, 2005 44.27 45.15 43.83 44.65 3,360,800 +0.39(+0.88%)
May 06, 2005 44.22 44.89 44.12 44.26 3,101,800 +0.56(+1.28%)
May 05, 2005 44.92 45.33 43.36 43.70 4,501,500 -1.13(-2.52%)
May 04, 2005 43.66 44.99 43.66 44.83 3,435,400 +1.22(+2.80%)
May 03, 2005 42.75 43.96 42.45 43.61 3,635,400 +0.85(+1.99%)
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.