United States Steel Corp (NY: X )

23.62 USD -0.65 (-2.68%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.65 29.94 28.50 28.63 5,647,600 -0.82(-2.78%)
Apr 29, 2004 30.56 30.89 29.00 29.45 7,658,100 -1.11(-3.63%)
Apr 28, 2004 33.15 33.24 30.09 30.56 11,986,600 -2.82(-8.45%)
Apr 27, 2004 36.05 36.05 32.58 33.38 11,166,000 -2.12(-5.97%)
Apr 26, 2004 35.01 35.93 35.00 35.50 2,284,000 +0.43(+1.23%)
Apr 23, 2004 35.82 35.97 34.56 35.07 2,189,800 -0.74(-2.07%)
Apr 22, 2004 35.10 36.20 34.60 35.81 3,460,900 +1.52(+4.43%)
Apr 21, 2004 34.65 34.65 33.28 34.29 5,456,100 -0.54(-1.55%)
Apr 20, 2004 36.64 36.80 34.82 34.83 2,900,500 -1.61(-4.42%)
Apr 19, 2004 36.80 36.85 35.75 36.44 1,911,400 -0.36(-0.98%)
Apr 16, 2004 36.50 37.18 35.87 36.80 1,920,500 +0.46(+1.27%)
Apr 15, 2004 36.50 37.25 35.80 36.34 2,800,800 +0.05(+0.14%)
Apr 14, 2004 36.90 37.79 36.03 36.29 4,482,600 -1.12(-2.99%)
Apr 13, 2004 39.70 39.70 37.13 37.41 3,306,600 -2.28(-5.74%)
Apr 12, 2004 38.99 39.98 38.80 39.69 1,671,300 +0.70(+1.80%)
Apr 08, 2004 39.60 39.69 38.64 38.99 1,297,900 -0.29(-0.74%)
Apr 07, 2004 39.26 39.75 38.77 39.28 2,161,100 -0.07(-0.18%)
Apr 06, 2004 38.70 39.53 37.83 39.35 2,503,700 +0.65(+1.68%)
Apr 05, 2004 38.70 39.65 38.30 38.70 2,487,500 -0.01(-0.03%)
Apr 02, 2004 37.80 38.84 37.55 38.71 3,552,900 +1.68(+4.54%)
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.