United States Steel Corp (NY: X )

23.13 USD +0.09 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 48.40 48.50 47.86 48.07 1,520,500 -0.66(-1.35%)
Dec 29, 2005 48.09 48.92 47.90 48.73 1,859,000 +0.64(+1.33%)
Dec 28, 2005 47.65 48.57 47.64 48.09 2,474,500 +0.58(+1.22%)
Dec 27, 2005 47.55 47.98 47.19 47.51 2,602,900 +0.01(+0.02%)
Dec 23, 2005 47.10 47.71 46.64 47.50 2,078,200 +0.91(+1.95%)
Dec 22, 2005 46.50 46.75 45.77 46.59 3,723,900 +0.10(+0.22%)
Dec 21, 2005 45.41 46.65 45.26 46.49 4,444,100 +1.55(+3.45%)
Dec 20, 2005 45.85 45.85 44.67 44.94 3,221,100 -0.87(-1.90%)
Dec 19, 2005 46.87 47.69 45.60 45.81 2,898,300 -1.06(-2.26%)
Dec 16, 2005 46.40 47.85 46.16 46.87 3,695,700 +0.48(+1.03%)
Dec 15, 2005 47.30 47.45 46.26 46.39 3,431,500 -0.91(-1.92%)
Dec 14, 2005 47.70 47.97 46.90 47.30 3,320,300 -0.73(-1.52%)
Dec 13, 2005 47.10 48.22 46.81 48.03 3,877,700 +0.16(+0.33%)
Dec 12, 2005 48.74 48.74 47.66 47.87 3,517,300 -0.03(-0.06%)
Dec 09, 2005 48.00 48.53 47.50 47.90 3,734,900 -0.42(-0.87%)
Dec 08, 2005 48.96 49.18 47.60 48.32 6,735,800 -1.57(-3.15%)
Dec 07, 2005 50.61 51.10 49.67 49.89 3,507,700 -0.53(-1.05%)
Dec 06, 2005 50.61 51.63 49.85 50.42 5,265,800 -0.18(-0.36%)
Dec 05, 2005 50.45 50.81 49.55 50.60 6,099,700 +2.49(+5.18%)
Dec 02, 2005 48.20 48.56 47.19 48.11 6,405,800 -0.80(-1.64%)
Dec 01, 2005 47.83 50.83 47.74 48.91 11,377,400 +1.31(+2.75%)
Nov 30, 2005 45.05 48.10 44.80 47.60 8,491,000 +2.36(+5.22%)
Nov 29, 2005 42.49 46.25 43.90 45.24 9,794,200 +2.75(+6.47%)
Nov 28, 2005 41.51 42.68 41.51 42.49 4,753,000 +1.59(+3.89%)
Nov 25, 2005 41.00 41.35 40.84 40.90 889,000 +0.13(+0.32%)
Nov 23, 2005 41.00 42.45 40.70 40.77 5,817,600 +1.00(+2.51%)
Nov 22, 2005 39.85 39.95 38.95 39.77 3,806,900 -0.89(-2.19%)
Nov 21, 2005 38.69 40.74 38.41 40.66 6,611,800 +2.04(+5.28%)
Nov 18, 2005 39.25 39.67 38.46 38.62 3,535,100 -0.48(-1.23%)
Nov 17, 2005 38.34 39.32 38.11 39.10 2,908,400 +0.76(+1.98%)
Nov 16, 2005 37.88 38.40 37.27 38.34 3,021,600 +0.58(+1.54%)
Nov 15, 2005 37.60 38.35 37.10 37.76 3,293,700 -0.36(-0.94%)
Nov 14, 2005 39.15 39.16 38.00 38.12 2,327,400 -1.20(-3.05%)
Nov 11, 2005 37.32 39.40 37.32 39.32 2,855,100 +2.00(+5.36%)
Nov 10, 2005 37.82 38.00 36.68 37.32 2,550,500 -0.26(-0.69%)
Nov 09, 2005 37.77 38.48 37.45 37.58 2,471,400 -0.18(-0.48%)
Nov 08, 2005 37.95 37.98 37.41 37.76 2,063,200 -0.39(-1.02%)
Nov 07, 2005 38.18 38.31 37.32 38.15 2,414,900 -0.02(-0.05%)
Nov 04, 2005 38.50 38.50 37.30 38.17 2,725,400 -0.30(-0.78%)
Nov 03, 2005 39.01 39.27 38.12 38.47 3,462,000 -0.40(-1.03%)
Nov 02, 2005 37.70 38.92 37.43 38.87 4,064,900 +1.28(+3.41%)
Nov 01, 2005 36.60 37.74 36.55 37.59 3,329,500 +1.06(+2.90%)
Oct 31, 2005 36.30 36.99 36.29 36.53 3,235,800 +0.32(+0.88%)
Oct 28, 2005 35.28 36.60 35.21 36.21 2,765,100 +1.05(+2.99%)
Oct 27, 2005 36.35 36.35 34.96 35.16 2,580,200 -1.02(-2.82%)
Oct 26, 2005 35.90 37.11 35.60 36.18 4,340,100 +0.86(+2.43%)
Oct 25, 2005 36.80 37.24 35.28 35.32 6,055,900 -1.03(-2.83%)
Oct 24, 2005 35.40 36.44 35.18 36.35 4,657,200 +1.54(+4.42%)
Oct 21, 2005 34.80 35.30 34.11 34.81 3,643,000 +0.17(+0.49%)
Oct 20, 2005 36.45 36.64 34.30 34.64 5,220,300 -0.66(-1.87%)
Oct 19, 2005 35.00 35.55 33.59 35.30 5,654,700 +0.06(+0.17%)
Oct 18, 2005 36.00 36.09 34.97 35.24 2,758,400 -0.79(-2.19%)
Oct 17, 2005 35.71 36.25 35.70 36.03 2,734,100 +0.32(+0.90%)
Oct 14, 2005 35.75 36.18 35.15 35.71 3,044,900 +0.36(+1.02%)
Oct 13, 2005 35.45 35.70 34.53 35.35 3,087,900 -0.41(-1.15%)
Oct 12, 2005 36.25 36.57 35.17 35.76 3,902,300 -1.04(-2.83%)
Oct 11, 2005 37.75 37.95 36.35 36.80 2,830,100 -0.45(-1.21%)
Oct 10, 2005 37.90 38.33 37.13 37.25 2,134,500 -0.65(-1.72%)
Oct 07, 2005 38.15 38.65 37.74 37.90 2,676,600 +0.37(+0.99%)
Oct 06, 2005 38.45 38.65 37.16 37.53 3,454,900 -0.60(-1.57%)
Oct 05, 2005 39.65 39.70 37.94 38.13 5,105,300 -2.10(-5.22%)
Oct 04, 2005 41.45 41.46 40.14 40.23 2,817,900 -1.29(-3.11%)
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.