United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 14.28 14.28 13.51 13.90 1,915,500 -0.42(-2.93%)
Apr 30, 2003 14.20 14.44 13.92 14.32 1,956,500 +0.02(+0.14%)
Apr 29, 2003 13.79 14.36 13.70 14.30 3,166,700 +0.69(+5.07%)
Apr 28, 2003 13.57 14.01 13.54 13.61 1,830,300 +0.00(+0.00%)
Apr 25, 2003 13.75 13.80 13.53 13.61 3,523,400 -0.14(-1.02%)
Apr 24, 2003 13.70 13.82 13.45 13.75 2,986,700 +0.02(+0.15%)
Apr 23, 2003 13.50 13.78 13.35 13.73 3,662,200 +0.48(+3.62%)
Apr 22, 2003 13.10 13.41 12.65 13.25 4,175,600 +0.19(+1.45%)
Apr 21, 2003 13.00 13.17 12.64 13.06 4,747,200 +0.93(+7.67%)
Apr 17, 2003 12.05 12.36 11.95 12.13 1,679,600 +0.15(+1.25%)
Apr 16, 2003 11.85 12.07 11.80 11.98 1,950,800 +0.16(+1.35%)
Apr 15, 2003 11.83 12.04 11.67 11.82 2,207,600 -0.01(-0.08%)
Apr 14, 2003 11.58 12.05 11.58 11.83 2,361,100 +0.26(+2.25%)
Apr 11, 2003 11.49 11.68 11.30 11.57 1,793,500 +0.07(+0.61%)
Apr 10, 2003 11.66 11.79 11.34 11.50 2,513,900 -0.18(-1.54%)
Apr 09, 2003 11.40 11.74 11.35 11.68 5,329,600 +0.48(+4.29%)
Apr 08, 2003 10.79 11.30 10.75 11.20 2,576,700 +0.47(+4.38%)
Apr 07, 2003 10.86 10.91 10.48 10.73 2,626,300 +0.38(+3.67%)
Apr 04, 2003 10.45 10.48 10.22 10.35 942,500 +0.04(+0.39%)
Apr 03, 2003 10.44 10.50 10.21 10.31 1,227,400 -0.16(-1.53%)
Apr 02, 2003 10.29 10.54 10.24 10.47 964,200 +0.42(+4.18%)
Apr 01, 2003 9.950 10.07 9.720 10.05 1,330,800 +0.22(+2.24%)
Mar 31, 2003 10.00 10.00 9.610 9.830 1,270,400 -0.27(-2.67%)
Mar 28, 2003 10.10 10.22 10.03 10.10 1,029,400 +0.00(+0.00%)
Mar 27, 2003 10.05 10.40 10.01 10.10 997,800 +0.05(+0.50%)
Mar 26, 2003 10.43 10.43 10.05 10.05 1,566,800 -0.56(-5.28%)
Mar 25, 2003 10.21 10.76 10.21 10.61 1,402,400 +0.24(+2.31%)
Mar 24, 2003 10.90 10.90 10.25 10.37 2,084,300 -0.74(-6.66%)
Mar 21, 2003 10.83 11.14 10.62 11.11 1,829,700 +0.51(+4.81%)
Mar 20, 2003 10.49 10.62 10.25 10.60 1,542,600 -0.02(-0.19%)
Mar 19, 2003 10.91 10.92 10.54 10.62 1,470,900 -0.22(-2.03%)
Mar 18, 2003 10.63 10.95 10.54 10.84 2,256,100 +0.22(+2.07%)
Mar 17, 2003 10.15 10.87 10.04 10.62 1,899,900 +0.53(+5.25%)
Mar 14, 2003 10.32 10.47 9.970 10.09 2,204,100 -0.40(-3.81%)
Mar 13, 2003 10.47 10.55 10.15 10.49 2,407,500 +0.17(+1.65%)
Mar 12, 2003 10.50 10.54 9.900 10.32 2,744,100 -0.26(-2.46%)
Mar 11, 2003 11.13 11.28 10.09 10.58 1,868,600 -0.55(-4.94%)
Mar 10, 2003 11.30 11.37 11.10 11.13 1,015,300 -0.22(-1.94%)
Mar 07, 2003 11.26 11.53 11.11 11.35 1,035,400 -0.01(-0.09%)
Mar 06, 2003 11.75 11.75 11.25 11.36 965,600 -0.40(-3.40%)
Mar 05, 2003 11.70 11.82 11.60 11.76 1,815,200 +0.06(+0.51%)
Mar 04, 2003 11.64 11.86 11.45 11.70 1,716,100 +0.00(+0.00%)
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.