United States Steel Corp (NY: X )

21.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 35.00 35.49 34.25 34.37 3,914,600 -0.60(-1.72%)
Jun 29, 2005 35.90 36.36 34.78 34.97 6,718,400 -0.03(-0.09%)
Jun 28, 2005 35.10 35.67 34.75 35.00 8,777,400 +0.90(+2.64%)
Jun 27, 2005 36.41 36.41 34.05 34.10 3,832,700 -0.37(-1.07%)
Jun 24, 2005 34.52 35.42 34.19 34.47 5,998,100 -0.69(-1.96%)
Jun 23, 2005 37.01 37.15 34.91 35.16 10,663,800 -2.45(-6.51%)
Jun 22, 2005 38.59 38.79 37.42 37.61 6,141,000 -0.90(-2.34%)
Jun 21, 2005 38.89 39.25 38.39 38.51 5,242,200 -0.90(-2.28%)
Jun 20, 2005 40.73 40.85 39.33 39.41 5,116,600 -1.78(-4.32%)
Jun 17, 2005 41.90 42.39 40.96 41.19 4,831,900 -0.23(-0.56%)
Jun 16, 2005 40.50 41.85 40.41 41.42 7,188,000 +0.71(+1.74%)
Jun 15, 2005 39.00 40.90 38.69 40.71 7,751,100 +2.50(+6.54%)
Jun 14, 2005 38.05 38.23 37.57 38.21 3,033,200 +0.22(+0.58%)
Jun 13, 2005 37.81 38.50 37.43 37.99 4,189,100 +0.05(+0.13%)
Jun 10, 2005 37.80 38.46 37.53 37.94 3,651,400 +0.29(+0.77%)
Jun 09, 2005 38.21 38.37 37.28 37.65 4,717,200 -0.56(-1.47%)
Jun 08, 2005 38.61 38.96 38.00 38.21 4,209,000 -0.43(-1.11%)
Jun 07, 2005 38.35 39.13 38.08 38.64 4,543,300 -0.03(-0.08%)
Jun 06, 2005 39.75 39.85 38.49 38.67 3,501,200 -0.58(-1.48%)
Jun 03, 2005 40.00 40.75 39.23 39.25 3,351,000 -0.63(-1.58%)
Jun 02, 2005 40.00 41.18 39.72 39.88 4,155,200 -0.23(-0.57%)
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.