United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.41 15.85 15.41 15.76 1,285,900 +0.36(+2.34%)
Jul 30, 2003 15.40 15.54 15.29 15.40 717,400 +0.01(+0.06%)
Jul 29, 2003 15.46 15.55 15.10 15.39 717,400 +0.03(+0.20%)
Jul 28, 2003 15.38 15.44 15.25 15.36 1,349,600 -0.07(-0.45%)
Jul 25, 2003 15.40 15.71 15.25 15.43 1,961,700 -0.25(-1.59%)
Jul 24, 2003 15.87 15.96 15.56 15.68 1,293,400 -0.17(-1.07%)
Jul 23, 2003 16.31 16.32 15.57 15.85 1,087,200 -0.44(-2.70%)
Jul 22, 2003 15.70 16.35 15.52 16.29 845,900 +0.52(+3.30%)
Jul 21, 2003 16.75 16.75 15.52 15.77 1,318,800 -0.80(-4.83%)
Jul 18, 2003 15.95 16.57 15.83 16.57 916,300 +0.62(+3.89%)
Jul 17, 2003 15.93 16.03 15.69 15.95 1,160,900 -0.06(-0.37%)
Jul 16, 2003 15.67 16.07 15.64 16.01 2,089,800 +0.29(+1.84%)
Jul 15, 2003 16.05 16.14 15.46 15.72 940,400 -0.25(-1.57%)
Jul 14, 2003 16.01 16.38 15.85 15.97 956,400 +0.21(+1.33%)
Jul 11, 2003 15.70 15.95 15.40 15.76 883,100 +0.03(+0.19%)
Jul 10, 2003 16.19 16.21 15.73 15.73 879,700 -0.31(-1.93%)
Jul 09, 2003 15.92 16.24 15.81 16.04 1,016,700 +0.03(+0.19%)
Jul 08, 2003 15.63 16.20 15.63 16.01 857,900 +0.21(+1.33%)
Jul 07, 2003 15.76 16.09 15.55 15.80 1,453,200 +0.19(+1.22%)
Jul 03, 2003 15.98 15.99 15.56 15.61 526,600 -0.47(-2.92%)
Jul 02, 2003 15.63 16.10 15.63 16.08 856,000 +0.45(+2.88%)
Jul 01, 2003 16.12 16.16 15.49 15.63 2,642,600 -0.74(-4.52%)
Jun 30, 2003 16.50 16.68 16.10 16.37 961,500 -0.06(-0.37%)
Jun 27, 2003 16.85 16.87 16.41 16.43 552,700 -0.37(-2.20%)
Jun 26, 2003 16.44 16.98 16.35 16.80 978,400 +0.37(+2.25%)
Jun 25, 2003 16.64 16.88 16.42 16.43 488,800 -0.21(-1.26%)
Jun 24, 2003 16.51 16.75 16.46 16.64 716,100 +0.13(+0.79%)
Jun 23, 2003 16.60 16.70 16.48 16.51 1,396,000 -0.34(-2.02%)
Jun 20, 2003 17.45 17.54 16.85 16.85 2,043,300 -0.46(-2.66%)
Jun 19, 2003 17.41 17.88 17.27 17.31 1,443,000 -0.08(-0.46%)
Jun 18, 2003 17.78 17.78 17.28 17.39 1,646,300 -0.45(-2.52%)
Jun 17, 2003 17.10 17.84 17.05 17.84 1,276,400 +0.81(+4.76%)
Jun 16, 2003 16.70 17.03 16.62 17.03 716,700 +0.39(+2.34%)
Jun 13, 2003 16.94 16.96 16.54 16.64 664,100 -0.20(-1.19%)
Jun 12, 2003 16.85 17.00 16.71 16.84 763,100 +0.14(+0.84%)
Jun 11, 2003 16.50 16.79 16.45 16.70 928,900 +0.25(+1.52%)
Jun 10, 2003 16.29 16.48 16.22 16.45 501,700 +0.26(+1.61%)
Jun 09, 2003 16.33 16.45 16.16 16.19 1,255,800 -0.14(-0.86%)
Jun 06, 2003 16.82 16.94 16.20 16.33 1,355,700 -0.09(-0.55%)
Jun 05, 2003 16.32 16.55 16.25 16.42 1,040,600 -0.05(-0.30%)
Jun 04, 2003 15.97 16.57 15.88 16.47 1,119,600 +0.47(+2.94%)
Jun 03, 2003 16.41 16.42 15.87 16.00 1,488,500 -0.48(-2.91%)
Jun 02, 2003 15.90 16.54 15.85 16.48 1,808,300 +0.73(+4.63%)
May 30, 2003 15.70 15.85 15.56 15.75 1,028,800 +0.20(+1.29%)
May 29, 2003 15.47 15.67 15.42 15.55 2,118,700 +0.14(+0.91%)
May 28, 2003 15.70 15.75 15.32 15.41 1,260,700 -0.18(-1.15%)
May 27, 2003 15.25 15.64 15.25 15.59 1,108,100 +0.27(+1.76%)
May 23, 2003 15.19 15.46 15.15 15.32 904,100 +0.16(+1.06%)
May 22, 2003 15.20 15.30 15.13 15.16 1,405,000 +0.02(+0.13%)
May 21, 2003 15.16 15.28 14.92 15.14 943,700 -0.02(-0.13%)
May 20, 2003 15.16 15.23 14.90 15.16 1,998,000 +0.04(+0.26%)
May 19, 2003 15.40 15.40 15.00 15.12 1,861,800 -0.31(-2.01%)
May 16, 2003 14.83 15.43 14.83 15.43 2,019,700 +0.35(+2.32%)
May 15, 2003 14.25 15.15 14.22 15.08 2,639,600 +0.83(+5.82%)
May 14, 2003 14.60 14.60 13.95 14.25 1,604,600 -0.07(-0.49%)
May 13, 2003 14.10 14.71 14.10 14.32 1,433,000 +0.04(+0.28%)
May 12, 2003 14.30 14.35 13.95 14.28 1,719,800 -0.02(-0.14%)
May 09, 2003 13.89 14.36 13.87 14.30 1,598,800 +0.16(+1.13%)
May 08, 2003 13.98 14.22 13.72 14.14 1,812,300 -0.02(-0.14%)
May 07, 2003 14.25 14.45 13.97 14.16 1,141,200 -0.14(-0.98%)
May 06, 2003 14.00 14.43 14.00 14.30 2,220,000 +0.15(+1.06%)
May 05, 2003 14.40 14.56 14.01 14.15 2,953,500 -0.45(-3.08%)
May 02, 2003 13.90 14.64 13.80 14.60 2,137,500 +0.70(+5.04%)
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.