United States Steel Corp (NY: X )

22.11 USD -0.33 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.00 18.50 17.96 18.41 1,081,300 +0.40(+2.22%)
Aug 28, 2003 17.85 18.10 17.76 18.01 2,542,400 +0.18(+1.01%)
Aug 27, 2003 17.40 17.94 17.38 17.83 4,023,600 +0.40(+2.29%)
Aug 26, 2003 17.26 17.50 16.97 17.43 3,759,800 +0.07(+0.40%)
Aug 25, 2003 17.09 17.38 16.90 17.36 733,000 +0.21(+1.22%)
Aug 22, 2003 17.64 17.72 16.87 17.15 796,100 -0.36(-2.06%)
Aug 21, 2003 17.75 17.89 17.49 17.51 1,432,800 +0.11(+0.63%)
Aug 20, 2003 17.20 17.40 17.12 17.40 565,100 +0.20(+1.16%)
Aug 19, 2003 17.15 17.35 17.06 17.20 1,292,700 +0.07(+0.41%)
Aug 18, 2003 17.00 17.28 16.99 17.13 788,300 +0.28(+1.66%)
Aug 15, 2003 17.47 17.47 16.85 16.85 1,355,900 -0.37(-2.15%)
Aug 14, 2003 16.75 17.27 16.72 17.22 1,050,900 +0.50(+2.99%)
Aug 13, 2003 17.11 17.14 16.65 16.72 1,512,000 -0.38(-2.22%)
Aug 12, 2003 16.72 17.15 16.66 17.10 1,654,500 +0.48(+2.89%)
Aug 11, 2003 16.39 16.64 16.39 16.62 940,400 +0.25(+1.53%)
Aug 08, 2003 16.05 16.41 16.03 16.37 1,155,600 +0.43(+2.70%)
Aug 07, 2003 15.61 16.16 15.61 15.94 1,540,700 +0.32(+2.05%)
Aug 06, 2003 16.24 16.26 15.53 15.62 2,516,500 -0.61(-3.76%)
Aug 05, 2003 16.78 16.78 16.14 16.23 1,980,100 -0.08(-0.49%)
Aug 04, 2003 16.05 16.49 15.76 16.31 2,720,900 +0.73(+4.69%)
Aug 01, 2003 15.65 16.00 15.42 15.58 2,079,300 -0.18(-1.14%)
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%)
Jul 01, 2003 16.12 16.16 15.49 15.63 2,642,600 -0.74(-4.52%)
Jun 30, 2003 16.50 16.68 16.10 16.37 961,500 -0.06(-0.37%)
Jun 27, 2003 16.85 16.87 16.41 16.43 552,700 -0.37(-2.20%)
Jun 26, 2003 16.44 16.98 16.35 16.80 978,400 +0.37(+2.25%)
Jun 25, 2003 16.64 16.88 16.42 16.43 488,800 -0.21(-1.26%)
Jun 24, 2003 16.51 16.75 16.46 16.64 716,100 +0.13(+0.79%)
Jun 23, 2003 16.60 16.70 16.48 16.51 1,396,000 -0.34(-2.02%)
Jun 20, 2003 17.45 17.54 16.85 16.85 2,043,300 -0.46(-2.66%)
Jun 19, 2003 17.41 17.88 17.27 17.31 1,443,000 -0.08(-0.46%)
Jun 18, 2003 17.78 17.78 17.28 17.39 1,646,300 -0.45(-2.52%)
Jun 17, 2003 17.10 17.84 17.05 17.84 1,276,400 +0.81(+4.76%)
Jun 16, 2003 16.70 17.03 16.62 17.03 716,700 +0.39(+2.34%)
Jun 13, 2003 16.94 16.96 16.54 16.64 664,100 -0.20(-1.19%)
Jun 12, 2003 16.85 17.00 16.71 16.84 763,100 +0.14(+0.84%)
Jun 11, 2003 16.50 16.79 16.45 16.70 928,900 +0.25(+1.52%)
Jun 10, 2003 16.29 16.48 16.22 16.45 501,700 +0.26(+1.61%)
Jun 09, 2003 16.33 16.45 16.16 16.19 1,255,800 -0.14(-0.86%)
Jun 06, 2003 16.82 16.94 16.20 16.33 1,355,700 -0.09(-0.55%)
Jun 05, 2003 16.32 16.55 16.25 16.42 1,040,600 -0.05(-0.30%)
Jun 04, 2003 15.97 16.57 15.88 16.47 1,119,600 +0.47(+2.94%)
Jun 03, 2003 16.41 16.42 15.87 16.00 1,488,500 -0.48(-2.91%)
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.