United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.41 15.85 15.41 15.76 1,285,900 +0.36(+2.34%)
Jul 30, 2003 15.40 15.54 15.29 15.40 717,400 +0.01(+0.06%)
Jul 29, 2003 15.46 15.55 15.10 15.39 717,400 +0.03(+0.20%)
Jul 28, 2003 15.38 15.44 15.25 15.36 1,349,600 -0.07(-0.45%)
Jul 25, 2003 15.40 15.71 15.25 15.43 1,961,700 -0.25(-1.59%)
Jul 24, 2003 15.87 15.96 15.56 15.68 1,293,400 -0.17(-1.07%)
Jul 23, 2003 16.31 16.32 15.57 15.85 1,087,200 -0.44(-2.70%)
Jul 22, 2003 15.70 16.35 15.52 16.29 845,900 +0.52(+3.30%)
Jul 21, 2003 16.75 16.75 15.52 15.77 1,318,800 -0.80(-4.83%)
Jul 18, 2003 15.95 16.57 15.83 16.57 916,300 +0.62(+3.89%)
Jul 17, 2003 15.93 16.03 15.69 15.95 1,160,900 -0.06(-0.37%)
Jul 16, 2003 15.67 16.07 15.64 16.01 2,089,800 +0.29(+1.84%)
Jul 15, 2003 16.05 16.14 15.46 15.72 940,400 -0.25(-1.57%)
Jul 14, 2003 16.01 16.38 15.85 15.97 956,400 +0.21(+1.33%)
Jul 11, 2003 15.70 15.95 15.40 15.76 883,100 +0.03(+0.19%)
Jul 10, 2003 16.19 16.21 15.73 15.73 879,700 -0.31(-1.93%)
Jul 09, 2003 15.92 16.24 15.81 16.04 1,016,700 +0.03(+0.19%)
Jul 08, 2003 15.63 16.20 15.63 16.01 857,900 +0.21(+1.33%)
Jul 07, 2003 15.76 16.09 15.55 15.80 1,453,200 +0.19(+1.22%)
Jul 03, 2003 15.98 15.99 15.56 15.61 526,600 -0.47(-2.92%)
Jul 02, 2003 15.63 16.10 15.63 16.08 856,000 +0.45(+2.88%)
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.