United States Steel Corp (NY: X )

22.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.61 43.19 41.01 42.76 5,496,600 +0.94(+2.25%)
Apr 28, 2005 42.80 43.74 41.58 41.82 4,915,300 -1.00(-2.34%)
Apr 27, 2005 44.05 44.06 41.55 42.82 9,607,100 -1.69(-3.80%)
Apr 26, 2005 48.00 48.16 44.50 44.51 8,086,100 -1.91(-4.11%)
Apr 25, 2005 45.65 46.47 44.73 46.42 3,651,200 +1.00(+2.20%)
Apr 22, 2005 46.41 47.00 44.53 45.42 3,929,500 -1.44(-3.07%)
Apr 21, 2005 46.51 47.04 44.60 46.86 5,356,800 +1.18(+2.58%)
Apr 20, 2005 47.25 47.25 44.87 45.68 4,222,400 -1.02(-2.18%)
Apr 19, 2005 45.74 46.80 45.74 46.70 4,970,600 +1.46(+3.23%)
Apr 18, 2005 42.91 45.47 42.85 45.24 7,401,200 +2.33(+5.43%)
Apr 15, 2005 45.00 45.94 42.21 42.91 11,226,500 -1.92(-4.28%)
Apr 14, 2005 46.00 46.20 44.27 44.83 9,341,300 -1.67(-3.59%)
Apr 13, 2005 48.75 48.93 45.57 46.50 6,822,200 -2.23(-4.58%)
Apr 12, 2005 48.10 48.83 47.02 48.73 4,516,000 +0.49(+1.02%)
Apr 11, 2005 48.22 48.63 47.15 48.24 4,863,400 +0.02(+0.04%)
Apr 08, 2005 49.50 49.64 48.15 48.22 5,801,400 -2.13(-4.23%)
Apr 07, 2005 50.80 50.80 49.82 50.35 4,096,800 +0.05(+0.10%)
Apr 06, 2005 49.20 50.85 49.20 50.30 5,190,200 -0.15(-0.30%)
Apr 05, 2005 50.80 50.80 49.56 50.45 4,264,700 +0.45(+0.90%)
Apr 04, 2005 51.10 51.11 49.33 50.00 4,394,500 -1.18(-2.31%)
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.