United States Steel Corp (NY: X )

22.85 USD +1.00 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 43.90 43.90 42.55 42.65 3,228,200 -1.34(-3.05%)
Jul 28, 2005 43.30 44.52 43.30 43.99 4,419,300 +0.89(+2.06%)
Jul 27, 2005 43.68 43.75 42.66 43.10 4,643,600 -0.59(-1.35%)
Jul 26, 2005 41.70 43.97 40.70 43.69 9,506,400 +2.06(+4.95%)
Jul 25, 2005 42.60 42.90 41.55 41.63 4,793,900 -0.93(-2.19%)
Jul 22, 2005 41.90 43.65 41.90 42.56 6,115,600 +1.39(+3.38%)
Jul 21, 2005 40.04 41.80 39.85 41.17 8,107,800 +1.13(+2.82%)
Jul 20, 2005 38.26 40.30 38.10 40.04 6,349,100 +1.79(+4.68%)
Jul 19, 2005 37.22 38.75 36.64 38.25 6,239,700 +1.26(+3.41%)
Jul 18, 2005 36.80 37.55 36.59 36.99 4,263,600 -0.34(-0.91%)
Jul 15, 2005 37.58 37.86 37.01 37.33 2,660,700 -0.22(-0.59%)
Jul 14, 2005 38.40 38.66 37.10 37.55 4,469,300 -0.70(-1.83%)
Jul 13, 2005 38.15 38.25 37.43 38.25 4,310,100 +0.08(+0.21%)
Jul 12, 2005 37.75 38.48 37.19 38.17 6,658,500 +0.39(+1.03%)
Jul 11, 2005 36.95 37.94 36.81 37.78 5,584,300 +1.16(+3.17%)
Jul 08, 2005 36.49 36.94 36.20 36.62 3,927,800 +0.33(+0.91%)
Jul 07, 2005 35.55 36.35 35.44 36.29 5,152,200 +0.23(+0.64%)
Jul 06, 2005 35.07 36.60 34.72 36.06 6,782,800 +0.99(+2.82%)
Jul 05, 2005 34.80 35.25 34.50 35.07 2,677,100 +0.27(+0.78%)
Jul 01, 2005 34.55 35.06 34.09 34.80 2,921,500 +0.43(+1.25%)
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%)
Jun 01, 2005 39.77 40.55 39.60 40.11 4,599,900 +0.34(+0.85%)
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.