United States Steel Corp (NY: X )

22.11 USD -0.33 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 63.11 63.90 61.45 62.36 3,749,500 -0.76(-1.20%)
Feb 25, 2005 59.70 63.42 59.51 63.12 6,161,900 +3.41(+5.71%)
Feb 24, 2005 57.72 60.17 57.47 59.71 5,997,400 +1.92(+3.32%)
Feb 23, 2005 56.90 57.88 56.76 57.79 2,530,700 +1.50(+2.66%)
Feb 22, 2005 57.40 59.25 56.07 56.29 5,437,000 -1.11(-1.93%)
Feb 18, 2005 55.89 57.65 55.85 57.40 3,454,700 +2.24(+4.06%)
Feb 17, 2005 56.85 56.85 55.16 55.16 4,286,000 -1.39(-2.46%)
Feb 16, 2005 53.20 57.00 53.04 56.55 8,038,600 +3.86(+7.33%)
Feb 15, 2005 53.20 53.74 52.45 52.69 2,830,100 -0.49(-0.92%)
Feb 14, 2005 52.91 53.64 52.90 53.18 2,332,200 +0.37(+0.70%)
Feb 11, 2005 52.93 53.24 51.90 52.81 2,776,800 +0.53(+1.01%)
Feb 10, 2005 51.85 52.56 51.12 52.28 3,638,900 +0.87(+1.69%)
Feb 09, 2005 53.49 53.49 51.25 51.41 3,408,100 -2.08(-3.89%)
Feb 08, 2005 53.25 53.64 52.85 53.49 1,973,700 -0.01(-0.02%)
Feb 07, 2005 52.75 54.70 52.75 53.50 4,569,100 +1.00(+1.90%)
Feb 04, 2005 53.20 53.95 51.05 52.50 5,045,400 -0.64(-1.20%)
Feb 03, 2005 52.06 53.81 51.75 53.14 4,167,000 +0.08(+0.15%)
Feb 02, 2005 52.00 53.20 51.86 53.06 3,481,700 +1.24(+2.39%)
Feb 01, 2005 52.00 52.05 51.16 51.82 3,447,200 +0.02(+0.04%)
Jan 31, 2005 50.97 52.51 49.79 51.80 5,129,200 +0.83(+1.63%)
Jan 28, 2005 51.06 51.43 50.51 50.97 2,333,000 -0.02(-0.04%)
Jan 27, 2005 50.60 51.08 49.29 50.99 4,257,500 +0.95(+1.90%)
Jan 26, 2005 51.17 52.22 49.31 50.04 6,734,900 -1.12(-2.19%)
Jan 25, 2005 51.70 53.90 50.80 51.16 10,630,000 +0.79(+1.57%)
Jan 24, 2005 50.53 51.60 50.06 50.37 2,630,700 +0.05(+0.10%)
Jan 21, 2005 50.31 51.54 50.19 50.32 3,102,000 +0.13(+0.26%)
Jan 20, 2005 48.91 50.65 48.91 50.19 3,704,000 +0.08(+0.16%)
Jan 19, 2005 50.29 50.74 49.73 50.11 1,882,400 -0.18(-0.36%)
Jan 18, 2005 49.90 50.94 49.45 50.29 2,765,500 -0.16(-0.32%)
Jan 14, 2005 49.67 50.45 48.76 50.45 4,613,900 +2.47(+5.15%)
Jan 13, 2005 47.47 48.65 47.05 47.98 3,002,000 +0.51(+1.07%)
Jan 12, 2005 46.80 47.56 45.20 47.47 4,844,700 +1.13(+2.44%)
Jan 11, 2005 48.80 48.80 46.05 46.34 6,314,900 -2.65(-5.41%)
Jan 10, 2005 49.10 49.70 48.75 48.99 2,547,900 +0.18(+0.37%)
Jan 07, 2005 49.08 49.78 48.23 48.81 2,198,500 +0.31(+0.64%)
Jan 06, 2005 48.84 49.11 47.67 48.50 3,904,700 -0.34(-0.70%)
Jan 05, 2005 48.79 49.43 47.65 48.84 4,486,600 +0.09(+0.18%)
Jan 04, 2005 48.85 49.74 48.30 48.75 4,108,200 -0.54(-1.10%)
Jan 03, 2005 51.24 51.31 48.90 49.29 3,846,000 -1.96(-3.82%)
Dec 31, 2004 50.04 51.75 49.77 51.25 2,919,100 +1.21(+2.42%)
Dec 30, 2004 52.00 52.70 49.80 50.04 6,452,900 -2.90(-5.48%)
Dec 29, 2004 53.30 53.38 52.75 52.94 1,378,300 -0.49(-0.92%)
Dec 28, 2004 52.65 53.46 52.50 53.43 1,703,900 +0.83(+1.58%)
Dec 27, 2004 52.85 53.64 52.53 52.60 1,235,500 -0.25(-0.47%)
Dec 23, 2004 53.16 53.74 52.70 52.85 1,502,200 -0.30(-0.56%)
Dec 22, 2004 53.75 53.80 52.94 53.15 3,940,000 -0.25(-0.47%)
Dec 21, 2004 52.50 54.06 51.78 53.40 3,588,200 +1.42(+2.73%)
Dec 20, 2004 52.60 53.13 51.66 51.98 3,135,800 -0.42(-0.80%)
Dec 17, 2004 51.44 52.45 51.30 52.40 2,731,500 +0.97(+1.89%)
Dec 16, 2004 51.51 52.45 50.99 51.43 3,645,500 -0.07(-0.14%)
Dec 15, 2004 49.45 51.67 49.02 51.50 4,228,600 +2.19(+4.44%)
Dec 14, 2004 50.01 50.49 49.07 49.31 2,598,900 -0.91(-1.81%)
Dec 13, 2004 49.00 50.50 48.77 50.22 3,606,600 +2.39(+5.00%)
Dec 10, 2004 47.53 48.74 47.25 47.83 3,144,600 +0.31(+0.65%)
Dec 09, 2004 47.08 47.67 46.54 47.52 4,389,700 +0.40(+0.85%)
Dec 08, 2004 47.66 47.66 46.15 47.12 4,767,700 -0.66(-1.38%)
Dec 07, 2004 50.10 50.10 47.60 47.78 4,794,300 -2.47(-4.92%)
Dec 06, 2004 50.21 50.96 49.77 50.25 5,042,100 -0.78(-1.53%)
Dec 03, 2004 49.65 51.21 49.45 51.03 4,196,800 +1.08(+2.16%)
Dec 02, 2004 50.56 51.20 48.09 49.95 8,729,200 -2.27(-4.35%)
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.