United States Steel Corp (NY: X )

25.23 +0.93 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 55.91 56.02 53.70 54.50 3,556,300 -1.41(-2.52%)
Feb 27, 2006 57.76 57.95 55.82 55.91 2,540,100 -1.84(-3.19%)
Feb 24, 2006 57.80 58.58 57.18 57.75 2,335,000 -0.09(-0.16%)
Feb 23, 2006 57.15 58.59 56.50 57.84 5,460,400 +2.05(+3.67%)
Feb 22, 2006 55.37 55.94 54.83 55.79 2,138,000 +0.46(+0.83%)
Feb 21, 2006 55.20 56.37 55.11 55.33 3,123,600 +0.23(+0.42%)
Feb 17, 2006 55.50 56.55 54.83 55.10 3,787,500 -0.24(-0.43%)
Feb 16, 2006 54.85 55.55 54.11 55.34 3,352,300 +0.46(+0.84%)
Feb 15, 2006 55.72 55.88 53.62 54.88 4,375,400 -1.10(-1.96%)
Feb 14, 2006 54.95 56.40 54.42 55.98 3,989,600 +1.70(+3.13%)
Feb 13, 2006 55.00 56.24 53.76 54.28 4,225,700 -1.99(-3.54%)
Feb 10, 2006 55.00 56.40 53.58 56.27 5,430,700 +1.30(+2.36%)
Feb 09, 2006 57.90 58.87 54.60 54.97 5,637,600 -2.13(-3.73%)
Feb 08, 2006 58.78 58.78 56.27 57.10 6,050,900 -1.62(-2.76%)
Feb 07, 2006 60.70 61.55 58.06 58.72 6,700,500 -2.85(-4.63%)
Feb 06, 2006 57.92 62.50 57.12 61.57 9,172,600 +3.65(+6.30%)
Feb 03, 2006 58.25 58.90 57.20 57.92 3,525,400 +0.57(+0.99%)
Feb 02, 2006 59.33 60.23 57.03 57.35 3,998,200 -1.97(-3.32%)
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.