United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.84 16.84 16.25 16.59 1,645,402 -0.34(-2.03%)
Sep 29, 2003 17.03 17.03 16.68 16.93 1,163,305 -0.05(-0.27%)
Sep 26, 2003 17.04 17.23 16.73 16.98 1,950,660 -0.05(-0.32%)
Sep 25, 2003 18.05 18.05 17.00 17.03 2,618,682 -1.03(-5.70%)
Sep 24, 2003 17.76 18.10 17.61 18.06 3,431,744 +0.42(+2.35%)
Sep 23, 2003 17.22 17.78 17.08 17.64 1,145,355 +0.43(+2.52%)
Sep 22, 2003 17.69 17.53 17.17 17.21 879,542 -0.48(-2.70%)
Sep 19, 2003 17.27 17.81 17.20 17.69 1,971,380 +0.30(+1.71%)
Sep 18, 2003 17.28 17.55 17.20 17.39 1,099,815 +0.19(+1.10%)
Sep 17, 2003 17.58 17.59 17.20 17.20 873,448 -0.51(-2.85%)
Sep 16, 2003 17.34 17.36 17.27 17.71 1,016,160 +0.38(+2.19%)
Sep 15, 2003 17.62 17.62 17.15 17.33 1,415,267 -0.29(-1.64%)
Sep 12, 2003 17.06 17.91 16.90 17.62 2,697,462 +0.96(+5.74%)
Sep 11, 2003 16.67 16.80 16.43 16.66 1,105,577 +0.08(+0.49%)
Sep 10, 2003 17.01 17.06 16.55 16.58 1,487,399 -0.44(-2.60%)
Sep 09, 2003 16.99 17.17 16.76 17.02 1,193,443 +0.02(+0.11%)
Sep 08, 2003 16.68 17.24 16.60 17.00 1,314,549 +0.39(+2.34%)
Sep 05, 2003 16.74 17.18 16.58 16.62 1,664,238 -0.18(-1.07%)
Sep 04, 2003 16.55 16.82 16.43 16.80 1,040,647 +0.23(+1.36%)
Sep 03, 2003 16.57 16.80 16.40 16.57 1,343,689 -0.04(-0.22%)
Sep 02, 2003 16.52 16.77 16.14 16.61 1,374,160 -0.01(-0.05%)
Aug 29, 2003 16.25 16.70 16.21 16.62 1,198,096 +0.36(+2.22%)
Aug 28, 2003 16.11 16.34 16.03 16.25 2,817,017 +0.16(+1.01%)
Aug 27, 2003 15.70 16.19 15.69 16.09 4,458,209 +0.36(+2.29%)
Aug 26, 2003 15.58 15.79 15.32 15.73 4,165,915 +0.06(+0.40%)
Aug 25, 2003 15.42 15.69 15.25 15.67 812,175 +0.19(+1.22%)
Aug 22, 2003 15.92 15.99 15.23 15.48 882,090 -0.32(-2.06%)
Aug 21, 2003 16.02 16.15 15.79 15.80 1,587,564 +0.10(+0.63%)
Aug 20, 2003 15.52 15.70 15.45 15.70 626,139 +0.18(+1.16%)
Aug 19, 2003 15.48 15.66 15.40 15.52 1,432,331 +0.06(+0.41%)
Aug 18, 2003 15.34 15.60 15.33 15.46 873,448 +0.25(+1.66%)
Aug 15, 2003 15.77 15.77 15.21 15.21 1,502,357 -0.33(-2.15%)
Aug 14, 2003 15.12 15.59 15.09 15.54 1,164,413 +0.45(+2.99%)
Aug 13, 2003 15.44 15.47 15.03 15.09 1,675,318 -0.34(-2.22%)
Aug 12, 2003 15.09 15.48 15.04 15.43 1,833,210 +0.43(+2.89%)
Aug 11, 2003 14.79 15.02 14.79 15.00 1,041,977 +0.23(+1.53%)
Aug 08, 2003 14.49 14.81 14.47 14.77 1,280,422 +0.39(+2.70%)
Aug 07, 2003 14.09 14.58 14.09 14.39 1,707,118 +0.29(+2.05%)
Aug 06, 2003 14.66 14.67 14.02 14.10 2,788,320 -0.55(-3.76%)
Aug 05, 2003 15.14 15.14 14.57 14.65 2,193,980 -0.07(-0.49%)
Aug 04, 2003 14.49 14.88 14.22 14.72 3,014,798 +0.66(+4.69%)
Aug 01, 2003 14.12 14.44 13.92 14.06 2,303,895 -0.16(-1.14%)
Jul 31, 2003 13.91 14.30 13.91 14.22 1,424,796 +0.32(+2.34%)
Jul 30, 2003 13.90 14.03 13.80 13.90 794,890 +0.01(+0.06%)
Jul 29, 2003 13.95 14.03 13.63 13.89 794,890 +0.03(+0.20%)
Jul 28, 2003 13.88 13.93 13.76 13.86 1,495,377 -0.06(-0.45%)
Jul 25, 2003 13.90 14.18 13.76 13.93 2,173,593 -0.23(-1.59%)
Jul 24, 2003 14.32 14.40 14.04 14.15 1,433,106 -0.15(-1.07%)
Jul 23, 2003 14.72 14.73 14.05 14.30 1,204,634 -0.40(-2.70%)
Jul 22, 2003 14.17 14.76 14.01 14.70 937,269 +0.47(+3.30%)
Jul 21, 2003 15.12 15.12 14.01 14.23 1,461,250 -0.72(-4.83%)
Jul 18, 2003 14.40 14.95 14.29 14.95 1,015,274 +0.56(+3.89%)
Jul 17, 2003 14.38 14.47 14.16 14.40 1,286,294 -0.05(-0.38%)
Jul 16, 2003 14.14 14.50 14.12 14.45 2,315,529 +0.26(+1.85%)
Jul 15, 2003 14.49 14.57 13.95 14.19 1,041,977 -0.23(-1.57%)
Jul 14, 2003 14.45 14.78 14.30 14.41 1,059,705 +0.19(+1.33%)
Jul 11, 2003 14.17 14.40 13.90 14.22 978,488 +0.03(+0.19%)
Jul 10, 2003 14.61 14.63 14.20 14.20 974,720 -0.28(-1.93%)
Jul 09, 2003 14.37 14.66 14.27 14.48 1,126,518 +0.03(+0.19%)
Jul 08, 2003 14.11 14.62 14.11 14.45 950,566 +0.19(+1.33%)
Jul 07, 2003 14.22 14.52 14.03 14.26 1,610,167 +0.17(+1.22%)
Jul 03, 2003 14.42 14.43 14.04 14.09 583,480 -0.42(-2.92%)
Jul 02, 2003 14.11 14.53 14.11 14.51 948,460 +0.41(+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.