United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 45.05 48.10 44.80 47.60 8,491,000 +2.36(+5.22%)
Nov 29, 2005 42.49 46.25 43.90 45.24 9,794,200 +2.75(+6.47%)
Nov 28, 2005 41.51 42.68 41.51 42.49 4,753,000 +1.59(+3.89%)
Nov 25, 2005 41.00 41.35 40.84 40.90 889,000 +0.13(+0.32%)
Nov 23, 2005 41.00 42.45 40.70 40.77 5,817,600 +1.00(+2.51%)
Nov 22, 2005 39.85 39.95 38.95 39.77 3,806,900 -0.89(-2.19%)
Nov 21, 2005 38.69 40.74 38.41 40.66 6,611,800 +2.04(+5.28%)
Nov 18, 2005 39.25 39.67 38.46 38.62 3,535,100 -0.48(-1.23%)
Nov 17, 2005 38.34 39.32 38.11 39.10 2,908,400 +0.76(+1.98%)
Nov 16, 2005 37.88 38.40 37.27 38.34 3,021,600 +0.58(+1.54%)
Nov 15, 2005 37.60 38.35 37.10 37.76 3,293,700 -0.36(-0.94%)
Nov 14, 2005 39.15 39.16 38.00 38.12 2,327,400 -1.20(-3.05%)
Nov 11, 2005 37.32 39.40 37.32 39.32 2,855,100 +2.00(+5.36%)
Nov 10, 2005 37.82 38.00 36.68 37.32 2,550,500 -0.26(-0.69%)
Nov 09, 2005 37.77 38.48 37.45 37.58 2,471,400 -0.18(-0.48%)
Nov 08, 2005 37.95 37.98 37.41 37.76 2,063,200 -0.39(-1.02%)
Nov 07, 2005 38.18 38.31 37.32 38.15 2,414,900 -0.02(-0.05%)
Nov 04, 2005 38.50 38.50 37.30 38.17 2,725,400 -0.30(-0.78%)
Nov 03, 2005 39.01 39.27 38.12 38.47 3,462,000 -0.40(-1.03%)
Nov 02, 2005 37.70 38.92 37.43 38.87 4,064,900 +1.28(+3.41%)
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.