United States Steel Corp (NY: X )

23.11 USD -0.20 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.70 38.33 37.70 38.14 2,637,500 +0.35(+0.93%)
Jul 29, 2004 36.82 37.87 36.61 37.79 2,939,800 +1.15(+3.14%)
Jul 28, 2004 36.15 36.89 35.15 36.64 4,921,500 +2.57(+7.54%)
Jul 27, 2004 33.56 34.58 32.95 34.07 4,955,800 +0.15(+0.44%)
Jul 26, 2004 34.15 34.51 33.40 33.92 2,846,600 +0.04(+0.12%)
Jul 23, 2004 33.85 34.26 33.25 33.88 2,562,800 -0.64(-1.85%)
Jul 22, 2004 34.86 34.99 33.30 34.52 4,387,700 -0.34(-0.98%)
Jul 21, 2004 36.80 36.99 34.75 34.86 3,230,500 -1.97(-5.35%)
Jul 20, 2004 37.21 37.26 36.42 36.83 2,247,600 -0.38(-1.02%)
Jul 19, 2004 37.15 37.75 36.39 37.21 2,188,600 +0.21(+0.57%)
Jul 16, 2004 37.56 37.83 36.90 37.00 2,872,000 -0.40(-1.07%)
Jul 15, 2004 36.73 37.61 36.25 37.40 3,903,800 +0.67(+1.82%)
Jul 14, 2004 35.48 36.86 35.30 36.73 4,796,200 +1.54(+4.38%)
Jul 13, 2004 34.95 35.44 34.74 35.19 2,357,400 +0.24(+0.69%)
Jul 12, 2004 34.40 35.08 33.70 34.95 2,489,400 +0.57(+1.66%)
Jul 09, 2004 33.80 34.52 33.54 34.38 2,102,100 +0.81(+2.41%)
Jul 08, 2004 34.73 34.73 33.57 33.57 2,164,100 -1.16(-3.34%)
Jul 07, 2004 33.50 34.90 33.50 34.73 2,175,800 +1.10(+3.27%)
Jul 06, 2004 33.69 34.22 33.22 33.63 2,183,700 -0.09(-0.27%)
Jul 02, 2004 34.55 34.55 33.65 33.72 2,281,500 -0.80(-2.32%)
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.