United States Steel Corp (NY: X )

23.52 USD +0.87 (+3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 30.60 30.63 29.86 30.36 3,740,200 -0.32(-1.04%)
May 27, 2004 30.68 30.80 30.23 30.68 3,385,100 +0.73(+2.44%)
May 26, 2004 30.00 30.54 29.74 29.95 1,807,900 -0.39(-1.29%)
May 25, 2004 29.13 30.43 28.65 30.34 2,996,100 +1.21(+4.15%)
May 24, 2004 28.70 29.42 28.68 29.13 2,174,500 +0.83(+2.93%)
May 21, 2004 28.32 29.26 28.19 28.30 3,362,500 +0.49(+1.76%)
May 20, 2004 28.15 28.80 27.65 27.81 2,600,700 -0.34(-1.21%)
May 19, 2004 28.75 29.99 28.00 28.15 6,315,500 -0.05(-0.18%)
May 18, 2004 26.03 28.47 25.80 28.20 5,140,500 +2.42(+9.39%)
May 17, 2004 26.03 26.20 25.65 25.78 2,796,400 -0.76(-2.86%)
May 14, 2004 27.00 27.18 26.40 26.54 2,499,400 -0.46(-1.70%)
May 13, 2004 26.80 27.35 26.36 27.00 3,320,400 +0.18(+0.67%)
May 12, 2004 27.10 27.30 25.46 26.82 5,495,300 -0.18(-0.67%)
May 11, 2004 26.80 27.21 26.44 27.00 3,278,000 +0.69(+2.62%)
May 10, 2004 26.00 27.05 25.22 26.31 5,994,000 +0.20(+0.77%)
May 07, 2004 27.70 28.70 26.04 26.11 5,299,900 -2.14(-7.58%)
May 06, 2004 29.18 29.18 27.82 28.25 2,762,600 -1.07(-3.65%)
May 05, 2004 29.75 29.94 28.99 29.32 2,533,600 +0.05(+0.17%)
May 04, 2004 28.50 29.95 28.28 29.27 5,848,300 +1.43(+5.14%)
May 03, 2004 28.65 29.50 27.35 27.84 7,138,800 -0.79(-2.76%)
Apr 30, 2004 29.65 29.94 28.50 28.63 5,647,600 -0.82(-2.78%)
Apr 29, 2004 30.56 30.89 29.00 29.45 7,658,100 -1.11(-3.63%)
Apr 28, 2004 33.15 33.24 30.09 30.56 11,986,600 -2.82(-8.45%)
Apr 27, 2004 36.05 36.05 32.58 33.38 11,166,000 -2.12(-5.97%)
Apr 26, 2004 35.01 35.93 35.00 35.50 2,284,000 +0.43(+1.23%)
Apr 23, 2004 35.82 35.97 34.56 35.07 2,189,800 -0.74(-2.07%)
Apr 22, 2004 35.10 36.20 34.60 35.81 3,460,900 +1.52(+4.43%)
Apr 21, 2004 34.65 34.65 33.28 34.29 5,456,100 -0.54(-1.55%)
Apr 20, 2004 36.64 36.80 34.82 34.83 2,900,500 -1.61(-4.42%)
Apr 19, 2004 36.80 36.85 35.75 36.44 1,911,400 -0.36(-0.98%)
Apr 16, 2004 36.50 37.18 35.87 36.80 1,920,500 +0.46(+1.27%)
Apr 15, 2004 36.50 37.25 35.80 36.34 2,800,800 +0.05(+0.14%)
Apr 14, 2004 36.90 37.79 36.03 36.29 4,482,600 -1.12(-2.99%)
Apr 13, 2004 39.70 39.70 37.13 37.41 3,306,600 -2.28(-5.74%)
Apr 12, 2004 38.99 39.98 38.80 39.69 1,671,300 +0.70(+1.80%)
Apr 08, 2004 39.60 39.69 38.64 38.99 1,297,900 -0.29(-0.74%)
Apr 07, 2004 39.26 39.75 38.77 39.28 2,161,100 -0.07(-0.18%)
Apr 06, 2004 38.70 39.53 37.83 39.35 2,503,700 +0.65(+1.68%)
Apr 05, 2004 38.70 39.65 38.30 38.70 2,487,500 -0.01(-0.03%)
Apr 02, 2004 37.80 38.84 37.55 38.71 3,552,900 +1.68(+4.54%)
Apr 01, 2004 37.24 37.74 36.53 37.03 2,773,000 -0.24(-0.64%)
Mar 31, 2004 37.85 38.35 37.17 37.27 2,236,100 -0.58(-1.53%)
Mar 30, 2004 37.05 37.91 36.69 37.85 1,710,400 +0.92(+2.49%)
Mar 29, 2004 36.38 37.28 36.12 36.93 2,275,300 +0.73(+2.02%)
Mar 26, 2004 35.00 36.39 34.88 36.20 2,846,000 +1.35(+3.87%)
Mar 25, 2004 34.53 35.17 34.15 34.85 4,802,000 +0.38(+1.10%)
Mar 24, 2004 35.69 35.80 34.22 34.47 3,563,400 -1.04(-2.93%)
Mar 23, 2004 36.00 36.28 35.50 35.51 2,589,100 +0.10(+0.28%)
Mar 22, 2004 36.35 36.80 35.29 35.41 3,197,500 -1.01(-2.77%)
Mar 19, 2004 34.91 37.08 34.91 36.42 5,807,300 +2.08(+6.06%)
Mar 18, 2004 34.70 34.75 33.95 34.34 2,810,800 -0.37(-1.07%)
Mar 17, 2004 33.98 34.96 33.60 34.71 3,700,600 +0.88(+2.60%)
Mar 16, 2004 34.37 34.75 33.53 33.83 3,552,200 -0.18(-0.53%)
Mar 15, 2004 34.96 34.99 33.87 34.01 2,938,800 -0.75(-2.16%)
Mar 12, 2004 35.13 35.64 34.15 34.76 4,074,000 -0.24(-0.69%)
Mar 11, 2004 35.00 36.13 34.65 35.00 3,641,800 -0.01(-0.03%)
Mar 10, 2004 36.14 36.65 34.57 35.01 4,771,500 -0.98(-2.72%)
Mar 09, 2004 36.70 36.82 35.87 35.99 3,733,600 -0.72(-1.96%)
Mar 08, 2004 38.00 38.29 36.60 36.71 3,416,300 -1.29(-3.39%)
Mar 05, 2004 38.10 38.50 37.60 38.00 6,061,800 -0.63(-1.63%)
Mar 04, 2004 38.96 39.28 38.60 38.63 6,301,800 -0.15(-0.39%)
Mar 03, 2004 39.00 39.10 37.66 38.78 5,109,700 -0.76(-1.92%)
Mar 02, 2004 39.16 40.15 38.81 39.54 5,655,100 +0.38(+0.97%)
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.