United States Steel Corp (NY: X )

25.69 +1.06 (+4.30%)
Official Closing Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 66.75 68.63 66.75 68.50 3,646,400 +2.32(+3.51%)
Apr 27, 2006 68.51 68.54 65.90 66.18 7,629,600 -2.77(-4.02%)
Apr 26, 2006 67.50 69.87 67.50 68.95 5,286,800 +2.55(+3.84%)
Apr 25, 2006 69.88 69.88 66.04 66.40 6,229,500 -2.08(-3.04%)
Apr 24, 2006 67.15 68.70 66.57 68.48 4,010,200 +1.33(+1.98%)
Apr 21, 2006 67.20 67.90 66.60 67.15 3,468,800 +0.97(+1.47%)
Apr 20, 2006 68.15 68.35 65.07 66.18 4,940,500 -2.82(-4.09%)
Apr 19, 2006 68.20 69.08 66.95 69.00 2,938,400 +1.19(+1.75%)
Apr 18, 2006 64.74 68.14 65.20 67.81 4,853,900 +3.08(+4.76%)
Apr 17, 2006 64.25 64.83 63.98 64.73 2,915,500 +1.67(+2.65%)
Apr 13, 2006 62.41 63.50 61.24 63.06 2,016,300 +0.65(+1.04%)
Apr 12, 2006 62.20 62.73 61.31 62.41 1,950,400 +0.27(+0.43%)
Apr 11, 2006 63.58 64.17 61.71 62.14 2,503,900 -1.16(-1.83%)
Apr 10, 2006 63.50 64.15 62.66 63.30 2,567,300 -0.30(-0.47%)
Apr 07, 2006 65.20 65.30 62.60 63.60 4,428,200 -1.20(-1.85%)
Apr 06, 2006 63.25 64.99 62.89 64.80 4,943,700 +2.28(+3.65%)
Apr 05, 2006 62.43 63.25 61.20 62.52 3,349,900 +0.09(+0.14%)
Apr 04, 2006 61.91 63.26 61.47 62.43 3,913,000 +0.24(+0.39%)
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.