United States Steel Corp (NY: X )

21.85 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.97 42.80 41.95 42.35 2,733,200 +0.39(+0.93%)
Sep 29, 2005 42.27 42.55 41.74 41.96 2,357,500 -0.21(-0.50%)
Sep 28, 2005 42.57 42.96 42.17 42.17 2,216,000 -0.18(-0.43%)
Sep 27, 2005 42.86 43.15 41.95 42.35 2,312,200 -0.51(-1.19%)
Sep 26, 2005 42.96 43.55 42.21 42.86 2,098,100 +0.11(+0.26%)
Sep 23, 2005 42.75 42.99 41.82 42.75 1,938,800 +0.16(+0.38%)
Sep 22, 2005 42.94 43.45 42.02 42.59 2,275,900 -0.35(-0.82%)
Sep 21, 2005 42.95 44.13 42.82 42.94 3,271,000 +0.13(+0.30%)
Sep 20, 2005 42.75 44.20 42.57 42.81 6,549,200 -2.44(-5.39%)
Sep 19, 2005 45.00 45.95 44.98 45.25 2,928,600 +0.25(+0.56%)
Sep 16, 2005 44.87 45.07 44.50 45.00 2,618,400 +0.72(+1.63%)
Sep 15, 2005 44.30 44.77 44.20 44.28 2,011,400 +0.18(+0.41%)
Sep 14, 2005 44.38 44.89 43.90 44.10 2,554,500 -0.28(-0.63%)
Sep 13, 2005 44.70 45.50 44.32 44.38 2,491,600 -0.42(-0.94%)
Sep 12, 2005 45.40 45.91 44.37 44.80 4,436,400 -0.60(-1.32%)
Sep 09, 2005 44.10 45.50 44.02 45.40 3,229,900 +1.46(+3.32%)
Sep 08, 2005 44.60 45.09 43.86 43.94 3,144,800 -0.77(-1.72%)
Sep 07, 2005 44.80 45.55 44.52 44.71 4,474,900 +0.94(+2.15%)
Sep 06, 2005 44.30 44.75 43.12 43.77 3,787,200 -0.43(-0.97%)
Sep 02, 2005 43.75 44.40 43.34 44.20 3,710,400 +0.54(+1.24%)
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.