United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 37.08 39.32 37.08 39.16 4,446,100 +2.41(+6.56%)
Feb 27, 2004 35.65 37.09 35.36 36.75 2,809,000 +1.13(+3.17%)
Feb 26, 2004 34.46 35.84 34.32 35.62 1,972,600 +1.15(+3.34%)
Feb 25, 2004 34.75 34.75 33.98 34.47 2,303,300 -0.48(-1.37%)
Feb 24, 2004 34.76 35.72 34.68 34.95 1,747,200 +0.14(+0.40%)
Feb 23, 2004 35.05 35.41 34.76 34.81 1,734,800 -0.24(-0.68%)
Feb 20, 2004 35.71 35.71 34.88 35.05 2,625,500 -0.66(-1.85%)
Feb 19, 2004 36.41 36.42 35.61 35.71 1,643,900 -0.22(-0.61%)
Feb 18, 2004 36.29 36.82 35.93 35.93 2,013,100 -0.48(-1.32%)
Feb 17, 2004 36.20 36.49 35.81 36.41 1,574,800 +0.66(+1.85%)
Feb 13, 2004 36.27 36.57 35.71 35.75 2,840,200 -0.34(-0.94%)
Feb 12, 2004 35.45 36.29 35.39 36.09 2,185,700 +0.45(+1.26%)
Feb 11, 2004 34.00 35.75 33.75 35.64 3,566,600 +1.75(+5.16%)
Feb 10, 2004 33.52 34.09 33.51 33.89 1,167,900 +0.35(+1.04%)
Feb 09, 2004 33.95 34.26 33.43 33.54 1,689,700 +0.05(+0.15%)
Feb 06, 2004 32.45 33.51 32.36 33.49 2,635,200 +1.62(+5.08%)
Feb 05, 2004 31.75 32.51 31.45 31.87 3,513,000 +0.40(+1.27%)
Feb 04, 2004 32.57 32.57 31.40 31.47 3,347,500 -1.27(-3.88%)
Feb 03, 2004 32.78 33.21 32.42 32.74 4,513,800 -0.03(-0.09%)
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.