United States Steel Corp (NY: X )

21.85 USD -0.26 (-1.18%)
Official Closing Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.66 18.66 18.01 18.38 1,485,000 -0.38(-2.03%)
Sep 29, 2003 18.87 18.87 18.48 18.76 1,049,900 -0.05(-0.27%)
Sep 26, 2003 18.88 19.09 18.54 18.81 1,760,500 -0.06(-0.32%)
Sep 25, 2003 20.00 20.00 18.84 18.87 2,363,400 -1.14(-5.70%)
Sep 24, 2003 19.68 20.05 19.51 20.01 3,097,200 +0.46(+2.35%)
Sep 23, 2003 19.08 19.70 18.93 19.55 1,033,700 +0.48(+2.52%)
Sep 22, 2003 19.60 19.42 19.03 19.07 793,800 -0.53(-2.70%)
Sep 19, 2003 19.13 19.73 19.06 19.60 1,779,200 +0.33(+1.71%)
Sep 18, 2003 19.15 19.45 19.06 19.27 992,600 +0.21(+1.10%)
Sep 17, 2003 19.48 19.49 19.06 19.06 788,300 -0.56(-2.85%)
Sep 16, 2003 19.21 19.23 19.13 19.62 917,100 +0.42(+2.19%)
Sep 15, 2003 19.52 19.52 19.00 19.20 1,277,300 -0.32(-1.64%)
Sep 12, 2003 18.90 19.85 18.73 19.52 2,434,500 +1.06(+5.74%)
Sep 11, 2003 18.47 18.61 18.20 18.46 997,800 +0.09(+0.49%)
Sep 10, 2003 18.85 18.90 18.34 18.37 1,342,400 -0.49(-2.60%)
Sep 09, 2003 18.82 19.02 18.57 18.86 1,077,100 +0.02(+0.11%)
Sep 08, 2003 18.48 19.10 18.39 18.84 1,186,400 +0.43(+2.34%)
Sep 05, 2003 18.55 19.04 18.37 18.41 1,502,000 -0.20(-1.07%)
Sep 04, 2003 18.34 18.64 18.20 18.61 939,200 +0.25(+1.36%)
Sep 03, 2003 18.36 18.61 18.17 18.36 1,212,700 -0.04(-0.22%)
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.