United States Steel Corp (NY: X )

22.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.82 11.82 11.49 11.62 1,862,200 -0.19(-1.61%)
Feb 27, 2003 11.69 11.91 11.51 11.81 1,543,300 +0.18(+1.55%)
Feb 26, 2003 11.83 11.89 11.62 11.63 1,906,100 -0.37(-3.08%)
Feb 25, 2003 11.80 12.05 11.67 12.00 1,850,100 -0.11(-0.91%)
Feb 24, 2003 12.37 12.47 11.98 12.11 1,187,900 -0.26(-2.10%)
Feb 21, 2003 12.09 12.45 11.90 12.37 1,571,100 +0.36(+3.00%)
Feb 20, 2003 12.45 12.50 12.01 12.01 1,751,600 -0.44(-3.53%)
Feb 19, 2003 12.71 12.81 12.42 12.45 1,262,400 -0.25(-1.97%)
Feb 18, 2003 12.50 12.86 12.46 12.70 2,472,500 +0.32(+2.58%)
Feb 14, 2003 12.14 12.38 11.96 12.38 1,596,100 +0.24(+1.98%)
Feb 13, 2003 12.35 12.43 11.99 12.14 1,900,500 -0.15(-1.22%)
Feb 12, 2003 12.50 12.71 12.24 12.29 2,036,900 -0.23(-1.84%)
Feb 11, 2003 12.60 12.90 12.36 12.52 3,710,600 +0.36(+2.96%)
Feb 10, 2003 12.10 12.28 11.82 12.16 2,771,300 +0.01(+0.08%)
Feb 07, 2003 12.44 12.53 12.02 12.15 3,922,400 -0.10(-0.82%)
Feb 06, 2003 12.19 12.45 11.46 12.25 9,378,900 +0.06(+0.49%)
Feb 05, 2003 13.06 13.13 12.16 12.19 9,079,900 -0.86(-6.59%)
Feb 04, 2003 13.70 13.76 12.81 13.05 9,649,700 -1.18(-8.29%)
Feb 03, 2003 14.45 14.62 14.22 14.23 1,275,000 -0.12(-0.84%)
Jan 31, 2003 14.40 14.85 14.21 14.35 1,677,000 -0.32(-2.18%)
Jan 30, 2003 14.81 15.28 14.67 14.67 993,100 -0.24(-1.61%)
Jan 29, 2003 14.85 14.93 14.37 14.91 1,573,400 -0.24(-1.58%)
Jan 28, 2003 15.00 15.44 14.91 15.15 973,200 +0.01(+0.07%)
Jan 27, 2003 15.52 15.81 15.08 15.14 921,200 -0.38(-2.45%)
Jan 24, 2003 15.97 16.17 15.49 15.52 1,563,800 -0.45(-2.82%)
Jan 23, 2003 16.46 16.65 15.62 15.97 2,115,800 -0.37(-2.26%)
Jan 22, 2003 16.88 16.99 16.31 16.34 1,352,400 -0.54(-3.20%)
Jan 21, 2003 17.19 17.33 16.62 16.88 1,645,700 -0.30(-1.75%)
Jan 17, 2003 17.10 17.73 17.00 17.18 1,530,700 -0.08(-0.46%)
Jan 16, 2003 16.88 17.60 16.83 17.26 3,001,100 +0.30(+1.77%)
Jan 15, 2003 16.53 17.19 16.10 16.96 2,527,900 +0.43(+2.60%)
Jan 14, 2003 15.35 16.61 15.35 16.53 2,908,300 +1.18(+7.69%)
Jan 13, 2003 15.00 15.39 14.92 15.35 2,894,700 +0.65(+4.42%)
Jan 10, 2003 14.49 15.24 14.22 14.70 2,937,300 +1.00(+7.30%)
Jan 09, 2003 13.04 13.70 13.04 13.70 922,400 +0.72(+5.55%)
Jan 08, 2003 13.69 13.69 12.89 12.98 975,600 -0.86(-6.21%)
Jan 07, 2003 13.85 13.92 13.56 13.84 574,900 -0.01(-0.07%)
Jan 06, 2003 13.53 13.89 13.42 13.85 569,300 +0.22(+1.61%)
Jan 03, 2003 13.60 13.72 13.42 13.63 473,200 -0.02(-0.15%)
Jan 02, 2003 13.16 13.95 13.12 13.65 1,131,100 +0.53(+4.04%)
Dec 31, 2002 13.08 13.22 12.95 13.12 681,100 +0.05(+0.38%)
Dec 30, 2002 12.99 13.09 12.85 13.07 1,030,200 +0.08(+0.62%)
Dec 27, 2002 12.98 13.05 12.90 12.99 675,700 +0.01(+0.08%)
Dec 26, 2002 12.98 13.20 12.90 12.98 448,400 +0.02(+0.15%)
Dec 24, 2002 13.02 13.02 12.94 12.96 172,200 -0.13(-0.99%)
Dec 23, 2002 13.17 13.35 13.04 13.09 632,400 -0.06(-0.46%)
Dec 20, 2002 13.00 13.20 12.95 13.15 748,000 +0.17(+1.31%)
Dec 19, 2002 12.92 13.16 12.89 12.98 563,500 +0.02(+0.15%)
Dec 18, 2002 13.28 13.29 12.92 12.96 839,200 -0.34(-2.56%)
Dec 17, 2002 13.32 13.65 13.30 13.30 679,000 +0.05(+0.38%)
Dec 16, 2002 13.11 13.27 13.07 13.25 1,096,700 +0.15(+1.15%)
Dec 13, 2002 13.45 13.47 13.10 13.10 542,100 -0.38(-2.82%)
Dec 12, 2002 13.43 13.63 13.36 13.48 687,500 +0.15(+1.13%)
Dec 11, 2002 13.65 13.65 13.25 13.33 767,200 -0.29(-2.13%)
Dec 10, 2002 13.42 13.63 13.29 13.62 456,900 +0.25(+1.87%)
Dec 09, 2002 13.62 13.86 13.30 13.37 411,600 -0.43(-3.12%)
Dec 06, 2002 13.45 14.05 13.45 13.80 533,000 +0.12(+0.88%)
Dec 05, 2002 14.13 14.15 13.60 13.68 688,100 -0.45(-3.18%)
Dec 04, 2002 14.02 14.24 13.90 14.13 593,400 -0.08(-0.56%)
Dec 03, 2002 14.58 14.58 13.95 14.21 779,800 -0.37(-2.54%)
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.