United States Steel Corp (NY: X )

27.04 +0.52 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 60.24 61.94 60.24 61.82 4,040,266 +2.09(+3.51%)
Apr 27, 2006 61.83 61.86 59.48 59.73 8,453,712 -2.50(-4.02%)
Apr 26, 2006 60.92 63.06 60.92 62.23 5,857,854 +2.30(+3.84%)
Apr 25, 2006 63.07 63.07 59.60 59.93 6,902,380 -1.88(-3.04%)
Apr 24, 2006 60.60 62.00 60.08 61.80 4,443,362 +1.20(+1.98%)
Apr 21, 2006 60.65 61.28 60.11 60.60 3,843,482 +0.88(+1.47%)
Apr 20, 2006 61.51 61.69 58.73 59.73 5,474,148 -2.55(-4.09%)
Apr 19, 2006 61.55 62.35 60.42 62.27 3,255,791 +1.07(+1.75%)
Apr 18, 2006 58.43 61.50 58.84 61.20 5,378,194 +2.78(+4.76%)
Apr 17, 2006 57.99 58.51 57.74 58.42 3,230,418 +1.51(+2.65%)
Apr 13, 2006 56.33 57.31 55.27 56.91 2,234,090 +0.59(+1.04%)
Apr 12, 2006 56.14 56.61 55.33 56.33 2,161,072 +0.24(+0.43%)
Apr 11, 2006 57.38 57.91 55.69 56.08 2,774,359 -1.05(-1.83%)
Apr 10, 2006 57.31 57.90 56.55 57.13 2,844,607 -0.27(-0.47%)
Apr 07, 2006 58.84 58.93 56.50 57.40 4,906,512 -1.08(-1.85%)
Apr 06, 2006 57.08 58.65 56.76 58.48 5,477,694 +2.06(+3.65%)
Apr 05, 2006 56.34 57.08 55.23 56.43 3,711,739 +0.08(+0.14%)
Apr 04, 2006 55.87 57.09 55.48 56.34 4,335,663 +0.22(+0.39%)
Apr 03, 2006 55.91 57.38 55.41 56.13 4,112,841 +1.36(+2.49%)
Mar 31, 2006 55.97 55.97 54.36 54.76 3,116,181 -1.20(-2.14%)
Mar 30, 2006 57.31 58.19 55.87 55.96 3,989,297 -1.09(-1.91%)
Mar 29, 2006 56.54 57.47 55.74 57.06 4,089,240 +1.70(+3.06%)
Mar 28, 2006 56.24 56.65 55.23 55.36 3,535,786 -0.32(-0.57%)
Mar 27, 2006 55.55 56.10 54.87 55.68 2,319,186 +0.14(+0.24%)
Mar 24, 2006 54.15 55.80 54.11 55.54 2,877,626 +0.73(+1.33%)
Mar 23, 2006 54.06 55.19 54.06 54.81 3,354,737 +0.79(+1.45%)
Mar 22, 2006 51.90 54.48 51.90 54.02 4,390,620 +2.26(+4.36%)
Mar 21, 2006 52.89 53.61 51.60 51.77 3,007,485 -0.96(-1.81%)
Mar 20, 2006 53.58 54.06 52.70 52.72 3,458,779 -0.46(-0.87%)
Mar 17, 2006 52.84 53.70 51.92 53.19 7,103,706 +1.06(+2.03%)
Mar 16, 2006 52.62 52.98 51.51 52.13 2,473,865 -0.37(-0.70%)
Mar 15, 2006 51.98 52.78 51.80 52.50 3,100,447 +0.44(+0.85%)
Mar 14, 2006 51.10 52.16 50.68 52.06 4,179,765 +2.02(+4.04%)
Mar 13, 2006 51.69 51.70 50.01 50.04 3,153,300 -1.56(-3.03%)
Mar 10, 2006 50.82 52.03 50.07 51.60 4,891,443 +1.91(+3.85%)
Mar 09, 2006 51.26 51.75 49.46 49.68 3,810,685 -0.50(-0.99%)
Mar 08, 2006 49.28 50.19 48.06 50.18 4,531,781 +0.45(+0.91%)
Mar 07, 2006 50.97 51.11 49.11 49.73 3,260,002 -1.59(-3.10%)
Mar 06, 2006 52.72 53.47 50.65 51.32 4,253,670 -1.01(-1.93%)
Mar 03, 2006 50.45 53.47 50.45 52.33 8,208,729 +0.34(+0.66%)
Mar 02, 2006 50.86 52.13 50.13 51.98 2,893,581 +0.79(+1.55%)
Mar 01, 2006 49.91 51.70 49.82 51.19 3,277,508 +2.00(+4.07%)
Feb 28, 2006 50.46 50.56 48.47 49.19 3,940,434 -1.27(-2.52%)
Feb 27, 2006 52.13 52.30 50.38 50.46 2,814,469 -1.66(-3.19%)
Feb 24, 2006 52.17 52.87 51.61 52.12 2,587,215 -0.08(-0.16%)
Feb 23, 2006 51.58 52.88 50.99 52.20 6,050,205 +1.85(+3.67%)
Feb 22, 2006 49.97 50.49 49.48 50.35 2,368,936 +0.42(+0.83%)
Feb 21, 2006 49.82 50.87 49.74 49.94 3,460,995 +0.21(+0.42%)
Feb 17, 2006 50.09 51.04 49.48 49.73 4,196,607 -0.22(-0.43%)
Feb 16, 2006 49.50 50.13 48.84 49.95 3,714,398 +0.42(+0.84%)
Feb 15, 2006 50.29 50.43 48.39 49.53 4,848,009 -0.99(-1.97%)
Feb 14, 2006 49.59 50.90 49.11 50.52 4,420,537 +1.53(+3.13%)
Feb 13, 2006 49.64 50.76 48.52 48.99 4,682,139 -1.80(-3.54%)
Feb 10, 2006 49.64 50.90 48.36 50.78 6,017,297 +1.17(+2.36%)
Feb 09, 2006 52.26 53.13 49.28 49.61 6,246,545 -1.92(-3.73%)
Feb 08, 2006 53.05 53.05 50.78 51.53 6,704,488 -1.46(-2.76%)
Feb 07, 2006 54.78 55.55 52.40 53.00 7,424,255 -2.57(-4.63%)
Feb 06, 2006 52.27 56.41 51.55 55.57 10,163,379 +3.29(+6.30%)
Feb 03, 2006 52.57 53.16 51.62 52.27 3,906,196 +0.51(+0.99%)
Feb 02, 2006 53.55 54.36 51.47 51.76 4,430,066 -1.78(-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.