United States Steel Corp (NY: X )

28.93 -0.33 (-1.13%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 32.49 33.35 32.45 33.31 2,222,678 +0.92(+2.84%)
Aug 30, 2004 32.45 33.15 32.16 32.39 2,019,689 -0.39(-1.18%)
Aug 27, 2004 32.06 33.16 31.90 32.78 1,777,921 +0.94(+2.95%)
Aug 26, 2004 32.36 32.48 31.62 31.84 2,802,835 -0.51(-1.56%)
Aug 25, 2004 32.13 32.46 31.23 32.35 3,024,438 +0.22(+0.67%)
Aug 24, 2004 32.82 33.09 31.89 32.13 3,208,700 -0.36(-1.11%)
Aug 23, 2004 34.12 34.34 32.37 32.49 3,503,211 -1.44(-4.26%)
Aug 20, 2004 33.39 34.07 33.01 33.93 2,544,224 +0.54(+1.62%)
Aug 19, 2004 33.41 33.88 32.96 33.39 2,356,415 -0.07(-0.22%)
Aug 18, 2004 33.20 33.57 32.51 33.47 3,261,331 +0.08(+0.24%)
Aug 17, 2004 33.67 34.09 33.10 33.38 2,635,635 -0.20(-0.59%)
Aug 16, 2004 32.22 33.65 32.17 33.58 3,086,597 +1.52(+4.73%)
Aug 13, 2004 31.99 32.66 31.82 32.07 2,093,262 +0.27(+0.85%)
Aug 12, 2004 32.89 32.89 31.63 31.80 1,909,109 -1.26(-3.82%)
Aug 11, 2004 33.26 33.26 32.02 33.06 3,169,920 -0.20(-0.60%)
Aug 10, 2004 31.97 33.32 31.89 33.26 3,472,408 +1.71(+5.41%)
Aug 09, 2004 30.96 32.08 30.91 31.55 2,321,956 +0.78(+2.52%)
Aug 06, 2004 32.14 32.31 30.23 30.78 4,703,634 -1.69(-5.20%)
Aug 05, 2004 33.82 34.25 32.40 32.46 2,697,351 -1.40(-4.13%)
Aug 04, 2004 33.44 34.05 33.09 33.86 2,134,258 +0.20(+0.59%)
Aug 03, 2004 34.26 34.33 33.61 33.66 1,958,638 -0.74(-2.15%)
Aug 02, 2004 34.30 34.48 33.73 34.40 1,823,903 -0.02(-0.05%)
Jul 30, 2004 34.02 34.59 34.02 34.42 2,922,389 +0.32(+0.93%)
Jul 29, 2004 33.23 34.18 33.04 34.11 3,257,342 +1.04(+3.14%)
Jul 28, 2004 32.63 33.29 31.72 33.07 5,453,096 +2.32(+7.54%)
Jul 27, 2004 30.29 31.21 29.74 30.75 5,491,101 +0.14(+0.44%)
Jul 26, 2004 30.82 31.15 30.14 30.61 3,154,075 +0.04(+0.12%)
Jul 23, 2004 30.55 30.92 30.01 30.58 2,839,621 -0.58(-1.85%)
Jul 22, 2004 31.46 31.58 30.05 31.15 4,861,637 -0.31(-0.98%)
Jul 21, 2004 33.21 33.38 31.36 31.46 3,579,442 -1.78(-5.35%)
Jul 20, 2004 33.58 33.63 32.87 33.24 2,490,374 -0.34(-1.02%)
Jul 19, 2004 33.53 34.07 32.84 33.58 2,425,001 +0.19(+0.57%)
Jul 16, 2004 33.90 34.14 33.30 33.39 3,182,219 -0.36(-1.07%)
Jul 15, 2004 33.15 33.94 32.72 33.75 4,325,469 +0.60(+1.82%)
Jul 14, 2004 32.02 33.27 31.86 33.15 5,314,262 +1.39(+4.38%)
Jul 13, 2004 31.54 31.99 31.35 31.76 2,612,034 +0.22(+0.69%)
Jul 12, 2004 31.05 31.66 30.41 31.54 2,758,292 +0.51(+1.66%)
Jul 09, 2004 30.50 31.15 30.27 31.03 2,329,158 +0.73(+2.41%)
Jul 08, 2004 31.34 31.34 30.30 30.30 2,397,855 -1.05(-3.34%)
Jul 07, 2004 30.23 31.50 30.23 31.34 2,410,819 +0.99(+3.27%)
Jul 06, 2004 30.41 30.88 29.98 30.35 2,419,572 -0.08(-0.27%)
Jul 02, 2004 31.18 31.18 30.37 30.43 2,527,936 -0.72(-2.32%)
Jul 01, 2004 31.81 31.81 31.05 31.15 3,170,141 -0.54(-1.71%)
Jun 30, 2004 31.59 32.04 31.24 31.70 2,792,641 +0.11(+0.34%)
Jun 29, 2004 30.19 31.71 29.81 31.59 3,937,553 +1.40(+4.63%)
Jun 28, 2004 31.34 31.59 30.19 30.19 3,688,693 -0.72(-2.34%)
Jun 25, 2004 30.55 31.21 30.52 30.91 1,946,671 +0.26(+0.85%)
Jun 24, 2004 31.17 31.36 30.54 30.65 2,905,880 -0.52(-1.68%)
Jun 23, 2004 29.95 31.49 29.90 31.17 4,175,111 +1.22(+4.07%)
Jun 22, 2004 29.17 30.01 28.89 29.95 3,330,582 +0.79(+2.69%)
Jun 21, 2004 28.78 29.49 28.77 29.17 4,083,367 +0.40(+1.38%)
Jun 18, 2004 27.62 28.86 27.46 28.77 4,032,731 +1.16(+4.18%)
Jun 17, 2004 27.51 27.98 27.12 27.62 1,746,010 +0.11(+0.39%)
Jun 16, 2004 27.14 27.71 26.89 27.51 2,223,010 +0.13(+0.46%)
Jun 15, 2004 26.62 27.39 26.42 27.38 3,364,487 +1.30(+4.98%)
Jun 14, 2004 26.70 26.70 25.73 26.08 2,459,793 -0.71(-2.66%)
Jun 10, 2004 26.67 26.84 26.52 26.80 2,357,523 +0.64(+2.45%)
Jun 09, 2004 26.62 26.95 26.14 26.15 2,983,219 -0.99(-3.66%)
Jun 08, 2004 27.42 27.57 26.89 27.15 1,606,289 -0.08(-0.30%)
Jun 07, 2004 26.77 27.30 26.73 27.23 3,117,954 +0.67(+2.51%)
Jun 04, 2004 26.79 26.79 26.20 26.56 2,386,332 +0.21(+0.79%)
Jun 03, 2004 27.08 27.32 26.23 26.35 2,640,510 -0.54(-2.01%)
Jun 02, 2004 27.71 27.74 26.75 26.89 2,818,236 -0.80(-2.90%)
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.