United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 56.96 57.67 55.46 56.28 4,154,502 -0.69(-1.20%)
Feb 25, 2005 53.88 57.24 53.71 56.97 6,827,478 +3.08(+5.71%)
Feb 24, 2005 52.09 54.30 51.87 53.89 6,645,209 +1.73(+3.32%)
Feb 23, 2005 51.35 52.24 51.23 52.16 2,804,053 +1.35(+2.66%)
Feb 22, 2005 51.80 53.47 50.60 50.80 6,024,278 -1.00(-1.93%)
Feb 18, 2005 50.44 52.03 50.41 51.80 3,827,859 +2.02(+4.06%)
Feb 17, 2005 51.31 51.31 49.78 49.78 4,748,952 -1.25(-2.46%)
Feb 16, 2005 48.01 51.44 47.87 51.04 8,906,890 +3.48(+7.33%)
Feb 15, 2005 48.01 48.50 47.34 47.55 3,135,793 -0.44(-0.92%)
Feb 14, 2005 47.75 48.41 47.75 48.00 2,584,112 +0.33(+0.70%)
Feb 11, 2005 47.77 48.05 46.84 47.66 3,076,736 +0.48(+1.01%)
Feb 10, 2005 46.80 47.44 46.14 47.18 4,031,956 +0.79(+1.69%)
Feb 09, 2005 48.28 48.28 46.25 46.40 3,776,226 -1.88(-3.89%)
Feb 08, 2005 48.06 48.41 47.70 48.28 2,186,889 -0.01(-0.02%)
Feb 07, 2005 47.61 49.37 47.61 48.28 5,062,631 +0.90(+1.90%)
Feb 04, 2005 48.01 48.69 46.07 47.38 5,590,379 -0.58(-1.20%)
Feb 03, 2005 46.98 48.56 46.71 47.96 4,617,098 +0.07(+0.15%)
Feb 02, 2005 46.93 48.01 46.80 47.89 3,857,776 +1.12(+2.39%)
Feb 01, 2005 46.93 46.98 46.17 46.77 3,819,549 +0.02(+0.04%)
Jan 31, 2005 46.00 47.39 44.94 46.75 5,683,231 +0.75(+1.63%)
Jan 28, 2005 46.08 46.42 45.59 46.00 2,584,999 -0.02(-0.04%)
Jan 27, 2005 45.67 46.10 44.48 46.02 4,717,374 +0.86(+1.90%)
Jan 26, 2005 46.18 47.13 44.50 45.16 7,462,370 -1.01(-2.19%)
Jan 25, 2005 46.66 48.65 45.85 46.17 11,778,200 +0.71(+1.57%)
Jan 24, 2005 45.60 46.57 45.18 45.46 2,914,855 +0.05(+0.10%)
Jan 21, 2005 45.41 46.52 45.30 45.41 3,437,062 +0.12(+0.26%)
Jan 20, 2005 44.14 45.71 44.14 45.30 4,104,087 +0.07(+0.16%)
Jan 19, 2005 45.39 45.79 44.88 45.23 2,085,727 -0.16(-0.36%)
Jan 18, 2005 45.04 45.97 44.63 45.39 3,064,215 -0.14(-0.32%)
Jan 14, 2005 44.83 45.53 44.01 45.53 5,112,270 +2.23(+5.15%)
Jan 13, 2005 42.84 43.91 42.46 43.30 3,326,261 +0.46(+1.07%)
Jan 12, 2005 42.24 42.92 40.79 42.84 5,368,000 +1.02(+2.44%)
Jan 11, 2005 44.04 44.04 41.56 41.82 6,997,004 -2.39(-5.41%)
Jan 10, 2005 44.31 44.85 44.00 44.21 2,823,111 +0.16(+0.37%)
Jan 07, 2005 44.30 44.93 43.53 44.05 2,435,971 +0.28(+0.64%)
Jan 06, 2005 44.08 44.32 43.02 43.77 4,326,466 -0.31(-0.70%)
Jan 05, 2005 44.03 44.61 43.00 44.08 4,971,220 +0.08(+0.18%)
Jan 04, 2005 44.09 44.89 43.59 44.00 4,551,947 -0.49(-1.10%)
Jan 03, 2005 46.24 46.31 44.13 44.48 4,261,426 -1.77(-3.82%)
Dec 31, 2004 45.16 46.71 44.92 46.25 3,234,406 +1.09(+2.42%)
Dec 30, 2004 46.93 47.56 44.95 45.16 7,149,910 -2.62(-5.48%)
Dec 29, 2004 48.10 48.18 47.61 47.78 1,527,177 -0.44(-0.92%)
Dec 28, 2004 47.52 48.25 47.38 48.22 1,887,946 +0.75(+1.58%)
Dec 27, 2004 47.70 48.41 47.41 47.47 1,368,952 -0.23(-0.47%)
Dec 23, 2004 47.98 48.50 47.56 47.70 1,664,460 -0.27(-0.56%)
Dec 22, 2004 48.51 48.56 47.78 47.97 4,365,579 -0.23(-0.47%)
Dec 21, 2004 47.38 48.79 46.73 48.19 3,975,779 +1.28(+2.73%)
Dec 20, 2004 47.47 47.95 46.62 46.91 3,474,513 -0.38(-0.80%)
Dec 17, 2004 46.43 47.34 46.30 47.29 3,026,543 +0.88(+1.89%)
Dec 16, 2004 46.49 47.34 46.02 46.42 4,039,268 -0.06(-0.14%)
Dec 15, 2004 44.63 46.63 44.24 46.48 4,685,352 +1.98(+4.44%)
Dec 14, 2004 45.13 45.57 44.29 44.50 2,879,620 -0.82(-1.81%)
Dec 13, 2004 44.22 45.58 44.02 45.32 3,996,167 +2.16(+5.00%)
Dec 10, 2004 42.90 43.99 42.64 43.17 3,484,264 +0.28(+0.65%)
Dec 09, 2004 42.49 43.02 42.00 42.89 4,863,853 +0.36(+0.85%)
Dec 08, 2004 43.01 43.01 41.65 42.53 5,282,683 -0.60(-1.38%)
Dec 07, 2004 45.22 45.22 42.96 43.12 5,312,156 -2.23(-4.92%)
Dec 06, 2004 45.32 45.99 44.92 45.35 5,586,722 -0.70(-1.53%)
Dec 03, 2004 44.81 46.22 44.63 46.06 4,650,117 +0.97(+2.16%)
Dec 02, 2004 45.63 46.21 43.40 45.08 9,672,085 -2.05(-4.35%)
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.