United States Steel Corp (NY: X )

22.61 USD -0.66 (-2.84%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 57.10 58.18 56.94 57.68 2,542,100 +0.58(+1.02%)
Sep 28, 2006 57.52 58.20 56.37 57.10 5,461,300 -1.08(-1.86%)
Sep 27, 2006 57.57 58.65 56.99 58.18 4,128,300 +0.61(+1.06%)
Sep 26, 2006 55.93 58.14 55.15 57.57 6,358,900 +2.58(+4.69%)
Sep 25, 2006 54.80 55.42 53.63 54.99 10,872,400 -0.77(-1.38%)
Sep 22, 2006 57.26 57.65 55.32 55.76 8,070,500 -1.39(-2.43%)
Sep 21, 2006 58.75 59.25 56.60 57.15 6,522,700 -1.60(-2.72%)
Sep 20, 2006 58.45 59.38 58.00 58.75 3,578,200 +0.30(+0.51%)
Sep 19, 2006 59.72 59.72 57.67 58.45 3,231,700 -1.38(-2.31%)
Sep 18, 2006 58.96 60.74 58.05 59.83 4,392,900 +1.43(+2.45%)
Sep 15, 2006 59.05 59.05 57.47 58.40 3,704,800 +0.30(+0.52%)
Sep 14, 2006 59.64 59.84 57.70 58.10 3,653,600 -1.55(-2.60%)
Sep 13, 2006 59.52 60.05 58.46 59.65 4,052,000 +1.24(+2.12%)
Sep 12, 2006 57.74 58.94 57.12 58.41 4,936,600 +1.37(+2.40%)
Sep 11, 2006 60.41 60.76 56.81 57.04 7,585,800 -3.00(-5.00%)
Sep 08, 2006 60.60 60.68 59.72 60.04 2,211,300 -0.44(-0.73%)
Sep 07, 2006 60.19 61.25 59.56 60.48 3,047,400 -0.20(-0.33%)
Sep 06, 2006 61.20 62.10 60.38 60.68 4,135,300 -1.76(-2.82%)
Sep 05, 2006 59.56 62.53 59.25 62.44 5,698,800 +2.88(+4.84%)
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.