United States Steel Corp (NY: X )

22.00 USD +0.14 (+0.66%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.30 35.35 34.62 35.02 2,800,800 -0.48(-1.35%)
Dec 30, 2003 36.84 36.87 35.24 35.50 2,959,700 -1.33(-3.61%)
Dec 29, 2003 35.08 37.05 35.08 36.83 2,910,500 +1.11(+3.11%)
Dec 26, 2003 35.39 35.94 34.75 35.72 1,634,800 +1.24(+3.60%)
Dec 24, 2003 34.30 34.71 34.13 34.48 938,900 +0.21(+0.61%)
Dec 23, 2003 34.89 34.94 33.61 34.27 3,213,200 -0.13(-0.38%)
Dec 22, 2003 33.43 35.00 33.42 34.40 3,345,700 +1.08(+3.24%)
Dec 19, 2003 33.30 33.45 32.50 33.32 3,452,200 +0.16(+0.48%)
Dec 18, 2003 32.05 33.40 31.94 33.16 3,006,600 +1.36(+4.28%)
Dec 17, 2003 30.70 31.88 30.55 31.80 2,301,200 +1.10(+3.58%)
Dec 16, 2003 31.25 31.25 30.55 30.70 3,950,000 -0.55(-1.76%)
Dec 15, 2003 31.24 31.68 31.05 31.25 3,989,600 +0.83(+2.73%)
Dec 12, 2003 30.04 30.69 29.71 30.42 5,618,900 +0.38(+1.26%)
Dec 11, 2003 28.30 30.08 28.11 30.04 4,657,200 +1.81(+6.41%)
Dec 10, 2003 28.50 28.54 27.87 28.23 4,032,800 -0.21(-0.74%)
Dec 09, 2003 27.94 28.71 27.90 28.44 2,792,600 +0.53(+1.90%)
Dec 08, 2003 26.65 27.93 26.65 27.91 2,489,000 +1.78(+6.81%)
Dec 05, 2003 25.96 26.78 25.94 26.13 1,542,300 +0.00(+0.00%)
Dec 04, 2003 25.63 26.17 25.53 26.13 3,204,400 +0.38(+1.48%)
Dec 03, 2003 26.00 26.10 25.50 25.75 3,003,900 -0.24(-0.92%)
Dec 02, 2003 25.87 26.09 25.51 25.99 3,186,300 +0.12(+0.46%)
Dec 01, 2003 24.85 26.24 24.75 25.87 3,494,500 +1.02(+4.10%)
Nov 28, 2003 24.58 24.96 24.51 24.85 559,100 +0.25(+1.02%)
Nov 26, 2003 24.00 24.60 24.00 24.60 4,177,500 +0.64(+2.67%)
Nov 25, 2003 23.30 24.14 23.25 23.96 4,665,800 +0.76(+3.28%)
Nov 24, 2003 23.02 23.45 22.87 23.20 1,469,500 +0.30(+1.31%)
Nov 21, 2003 22.56 22.94 22.53 22.90 914,900 +0.34(+1.51%)
Nov 20, 2003 22.60 22.80 22.60 22.56 910,700 -0.08(-0.35%)
Nov 19, 2003 22.60 22.64 22.52 22.64 871,500 -0.06(-0.26%)
Nov 18, 2003 22.93 23.01 22.54 22.70 1,163,100 -0.14(-0.61%)
Nov 17, 2003 22.91 23.15 22.67 22.84 2,227,100 -0.43(-1.85%)
Nov 14, 2003 23.61 24.35 23.12 23.27 2,902,300 -0.35(-1.48%)
Nov 13, 2003 23.25 23.65 23.11 23.62 1,859,700 +0.32(+1.37%)
Nov 12, 2003 23.65 23.95 23.09 23.30 3,735,700 -0.40(-1.69%)
Nov 11, 2003 23.48 24.09 23.67 23.70 2,658,500 +0.22(+0.94%)
Nov 10, 2003 24.32 24.32 23.48 23.48 2,274,800 -0.92(-3.77%)
Nov 07, 2003 24.52 24.60 24.18 24.40 1,668,700 +0.00(+0.00%)
Nov 06, 2003 24.01 24.49 23.95 24.40 1,534,300 +0.39(+1.62%)
Nov 05, 2003 23.76 24.17 23.95 24.01 2,275,600 -0.11(-0.46%)
Nov 04, 2003 23.76 24.17 23.51 24.12 1,589,800 +0.30(+1.26%)
Nov 03, 2003 23.65 23.90 23.46 23.82 1,714,925 +0.17(+0.72%)
Oct 31, 2003 23.50 24.14 23.21 23.65 3,748,500 +0.21(+0.90%)
Oct 30, 2003 22.28 23.71 22.13 23.44 4,110,300 +1.69(+7.77%)
Oct 29, 2003 21.80 22.38 21.00 21.75 3,378,200 -0.28(-1.27%)
Oct 28, 2003 20.84 22.15 20.95 22.03 4,115,000 +1.19(+5.71%)
Oct 27, 2003 20.16 20.95 20.11 20.84 1,090,800 +0.80(+3.99%)
Oct 24, 2003 20.02 20.19 19.80 20.04 694,400 +0.02(+0.10%)
Oct 23, 2003 20.28 20.31 19.66 20.02 1,325,700 -0.26(-1.28%)
Oct 22, 2003 20.63 20.70 20.18 20.28 937,400 -0.57(-2.73%)
Oct 21, 2003 20.41 20.95 20.41 20.85 1,195,800 +0.34(+1.66%)
Oct 20, 2003 20.16 20.59 20.10 20.51 939,900 +0.35(+1.74%)
Oct 17, 2003 20.44 20.49 20.19 20.16 700,800 -0.27(-1.32%)
Oct 16, 2003 20.29 20.66 20.18 20.43 1,245,400 -0.03(-0.15%)
Oct 15, 2003 20.66 21.29 20.43 20.46 2,744,400 -0.20(-0.97%)
Oct 14, 2003 19.83 20.90 19.82 20.66 2,046,600 +0.89(+4.50%)
Oct 13, 2003 19.51 19.90 19.50 19.77 672,400 +0.26(+1.33%)
Oct 10, 2003 19.59 20.03 19.50 19.51 1,140,200 -0.15(-0.76%)
Oct 09, 2003 19.50 19.74 19.46 19.66 652,900 +0.27(+1.39%)
Oct 08, 2003 19.55 19.74 19.21 19.39 980,900 -0.02(-0.10%)
Oct 07, 2003 19.42 19.53 19.13 19.41 1,324,500 -0.01(-0.05%)
Oct 06, 2003 19.50 19.64 19.37 19.42 786,000 -0.18(-0.92%)
Oct 03, 2003 19.75 19.76 19.53 19.60 1,368,600 +0.29(+1.50%)
Oct 02, 2003 18.59 19.65 18.58 19.31 2,414,100 +0.53(+2.82%)
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.