United States Steel Corp (NY: X )

21.48 USD -0.36 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.36 40.08 39.35 39.77 4,009,500 -0.59(-1.46%)
May 27, 2005 40.79 41.10 39.76 40.36 4,149,800 +0.77(+1.94%)
May 26, 2005 38.98 39.71 38.94 39.59 4,061,700 +0.95(+2.46%)
May 25, 2005 39.01 39.30 38.04 38.64 6,957,300 -1.35(-3.38%)
May 24, 2005 40.58 40.86 39.88 39.99 4,801,200 -0.69(-1.70%)
May 23, 2005 40.10 41.22 39.77 40.68 3,628,200 +0.53(+1.32%)
May 20, 2005 40.41 40.80 39.73 40.15 3,998,800 -0.26(-0.64%)
May 19, 2005 41.25 41.25 39.75 40.41 5,246,700 -0.61(-1.49%)
May 18, 2005 39.75 41.85 39.66 41.02 7,051,600 +1.74(+4.43%)
May 17, 2005 38.35 39.45 38.15 39.28 5,857,800 +0.83(+2.16%)
May 16, 2005 37.68 38.60 37.10 38.45 6,679,200 +0.67(+1.77%)
May 13, 2005 39.30 39.60 37.13 37.78 8,103,300 -1.20(-3.08%)
May 12, 2005 41.99 41.99 38.76 38.98 8,392,800 -3.12(-7.41%)
May 11, 2005 41.74 42.30 40.85 42.10 4,653,600 +0.39(+0.94%)
May 10, 2005 44.22 44.22 41.60 41.71 5,448,100 -2.94(-6.58%)
May 09, 2005 44.27 45.15 43.83 44.65 3,360,800 +0.39(+0.88%)
May 06, 2005 44.22 44.89 44.12 44.26 3,101,800 +0.56(+1.28%)
May 05, 2005 44.92 45.33 43.36 43.70 4,501,500 -1.13(-2.52%)
May 04, 2005 43.66 44.99 43.66 44.83 3,435,400 +1.22(+2.80%)
May 03, 2005 42.75 43.96 42.45 43.61 3,635,400 +0.85(+1.99%)
May 02, 2005 42.60 42.85 41.85 42.76 2,835,600 +0.00(+0.00%)
Apr 29, 2005 42.61 43.19 41.01 42.76 5,496,600 +0.94(+2.25%)
Apr 28, 2005 42.80 43.74 41.58 41.82 4,915,300 -1.00(-2.34%)
Apr 27, 2005 44.05 44.06 41.55 42.82 9,607,100 -1.69(-3.80%)
Apr 26, 2005 48.00 48.16 44.50 44.51 8,086,100 -1.91(-4.11%)
Apr 25, 2005 45.65 46.47 44.73 46.42 3,651,200 +1.00(+2.20%)
Apr 22, 2005 46.41 47.00 44.53 45.42 3,929,500 -1.44(-3.07%)
Apr 21, 2005 46.51 47.04 44.60 46.86 5,356,800 +1.18(+2.58%)
Apr 20, 2005 47.25 47.25 44.87 45.68 4,222,400 -1.02(-2.18%)
Apr 19, 2005 45.74 46.80 45.74 46.70 4,970,600 +1.46(+3.23%)
Apr 18, 2005 42.91 45.47 42.85 45.24 7,401,200 +2.33(+5.43%)
Apr 15, 2005 45.00 45.94 42.21 42.91 11,226,500 -1.92(-4.28%)
Apr 14, 2005 46.00 46.20 44.27 44.83 9,341,300 -1.67(-3.59%)
Apr 13, 2005 48.75 48.93 45.57 46.50 6,822,200 -2.23(-4.58%)
Apr 12, 2005 48.10 48.83 47.02 48.73 4,516,000 +0.49(+1.02%)
Apr 11, 2005 48.22 48.63 47.15 48.24 4,863,400 +0.02(+0.04%)
Apr 08, 2005 49.50 49.64 48.15 48.22 5,801,400 -2.13(-4.23%)
Apr 07, 2005 50.80 50.80 49.82 50.35 4,096,800 +0.05(+0.10%)
Apr 06, 2005 49.20 50.85 49.20 50.30 5,190,200 -0.15(-0.30%)
Apr 05, 2005 50.80 50.80 49.56 50.45 4,264,700 +0.45(+0.90%)
Apr 04, 2005 51.10 51.11 49.33 50.00 4,394,500 -1.18(-2.31%)
Apr 01, 2005 51.20 52.18 50.77 51.18 4,330,400 +0.33(+0.65%)
Mar 31, 2005 51.35 51.92 50.62 50.85 4,744,400 +0.25(+0.49%)
Mar 30, 2005 50.10 50.65 49.04 50.60 6,943,500 +0.68(+1.36%)
Mar 29, 2005 52.12 53.20 49.76 49.92 9,177,600 -2.16(-4.15%)
Mar 28, 2005 54.30 54.30 51.91 52.08 6,909,200 -2.40(-4.41%)
Mar 24, 2005 55.25 55.85 54.38 54.48 3,405,000 +0.00(+0.00%)
Mar 23, 2005 55.79 56.59 54.19 54.48 3,849,900 -1.31(-2.35%)
Mar 22, 2005 56.70 58.12 55.65 55.79 4,577,600 -0.62(-1.10%)
Mar 21, 2005 56.45 57.00 55.41 56.41 3,530,700 +0.61(+1.09%)
Mar 18, 2005 56.16 56.64 55.10 55.80 3,098,600 -0.39(-0.69%)
Mar 17, 2005 55.40 56.47 54.75 56.19 3,019,100 +0.94(+1.70%)
Mar 16, 2005 56.25 56.52 54.30 55.25 6,378,000 -1.50(-2.64%)
Mar 15, 2005 55.70 57.54 55.28 56.75 4,152,300 +1.20(+2.16%)
Mar 14, 2005 55.60 55.97 54.67 55.55 4,682,100 -1.00(-1.77%)
Mar 11, 2005 56.30 57.80 56.30 56.55 6,154,700 +1.77(+3.23%)
Mar 10, 2005 55.35 56.10 53.80 54.78 6,870,300 -0.92(-1.65%)
Mar 09, 2005 57.35 58.12 55.40 55.70 5,268,500 -1.13(-1.99%)
Mar 08, 2005 58.10 58.27 56.01 56.83 7,620,200 -2.17(-3.68%)
Mar 07, 2005 60.20 60.63 58.56 59.00 5,080,700 -2.45(-3.99%)
Mar 04, 2005 61.00 62.31 60.66 61.45 5,407,100 +1.80(+3.02%)
Mar 03, 2005 61.10 61.53 59.28 59.65 3,532,600 -0.96(-1.58%)
Mar 02, 2005 58.82 60.69 58.67 60.61 4,756,600 +0.78(+1.30%)
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.