United States Steel Corp (NY: X )

23.36 USD -2.03 (-8.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 40.70 41.92 40.22 41.92 3,390,000 +1.16(+2.85%)
Aug 30, 2005 41.30 41.44 40.40 40.76 2,697,900 -0.68(-1.64%)
Aug 29, 2005 40.11 41.57 39.72 41.44 3,878,100 +1.34(+3.34%)
Aug 26, 2005 40.33 40.49 39.50 40.10 3,285,800 -0.22(-0.55%)
Aug 25, 2005 39.69 40.72 39.40 40.32 2,733,100 +0.63(+1.59%)
Aug 24, 2005 40.10 40.55 39.44 39.69 3,605,000 -0.62(-1.54%)
Aug 23, 2005 41.85 41.85 40.06 40.31 4,010,800 -1.42(-3.40%)
Aug 22, 2005 41.50 42.20 41.50 41.73 2,290,700 +0.58(+1.41%)
Aug 19, 2005 42.05 42.05 40.51 41.15 3,185,800 +0.14(+0.34%)
Aug 18, 2005 42.15 42.26 40.91 41.01 3,204,200 -1.42(-3.35%)
Aug 17, 2005 42.60 43.11 42.28 42.43 2,798,800 -0.17(-0.40%)
Aug 16, 2005 43.96 44.17 42.53 42.60 3,372,500 -1.48(-3.36%)
Aug 15, 2005 44.50 45.02 43.87 44.08 2,816,200 +0.08(+0.18%)
Aug 12, 2005 44.85 44.95 43.18 44.00 3,539,400 -0.78(-1.74%)
Aug 11, 2005 44.40 45.54 43.89 44.78 4,315,600 +0.35(+0.79%)
Aug 10, 2005 42.87 45.70 42.51 44.43 6,193,900 +1.68(+3.93%)
Aug 09, 2005 43.65 43.89 42.57 42.75 3,124,100 -0.40(-0.93%)
Aug 08, 2005 42.25 43.50 42.24 43.15 4,151,100 +1.73(+4.18%)
Aug 05, 2005 42.66 43.20 41.10 41.42 3,459,600 -1.23(-2.88%)
Aug 04, 2005 42.95 43.15 42.36 42.65 2,555,000 -0.68(-1.57%)
Aug 03, 2005 44.01 44.51 43.18 43.33 3,135,700 -0.68(-1.55%)
Aug 02, 2005 43.99 44.58 43.88 44.01 5,356,000 +1.28(+3.00%)
Aug 01, 2005 42.80 43.31 41.92 42.73 3,878,100 +0.08(+0.19%)
Jul 29, 2005 43.90 43.90 42.55 42.65 3,228,200 -1.34(-3.05%)
Jul 28, 2005 43.30 44.52 43.30 43.99 4,419,300 +0.89(+2.06%)
Jul 27, 2005 43.68 43.75 42.66 43.10 4,643,600 -0.59(-1.35%)
Jul 26, 2005 41.70 43.97 40.70 43.69 9,506,400 +2.06(+4.95%)
Jul 25, 2005 42.60 42.90 41.55 41.63 4,793,900 -0.93(-2.19%)
Jul 22, 2005 41.90 43.65 41.90 42.56 6,115,600 +1.39(+3.38%)
Jul 21, 2005 40.04 41.80 39.85 41.17 8,107,800 +1.13(+2.82%)
Jul 20, 2005 38.26 40.30 38.10 40.04 6,349,100 +1.79(+4.68%)
Jul 19, 2005 37.22 38.75 36.64 38.25 6,239,700 +1.26(+3.41%)
Jul 18, 2005 36.80 37.55 36.59 36.99 4,263,600 -0.34(-0.91%)
Jul 15, 2005 37.58 37.86 37.01 37.33 2,660,700 -0.22(-0.59%)
Jul 14, 2005 38.40 38.66 37.10 37.55 4,469,300 -0.70(-1.83%)
Jul 13, 2005 38.15 38.25 37.43 38.25 4,310,100 +0.08(+0.21%)
Jul 12, 2005 37.75 38.48 37.19 38.17 6,658,500 +0.39(+1.03%)
Jul 11, 2005 36.95 37.94 36.81 37.78 5,584,300 +1.16(+3.17%)
Jul 08, 2005 36.49 36.94 36.20 36.62 3,927,800 +0.33(+0.91%)
Jul 07, 2005 35.55 36.35 35.44 36.29 5,152,200 +0.23(+0.64%)
Jul 06, 2005 35.07 36.60 34.72 36.06 6,782,800 +0.99(+2.82%)
Jul 05, 2005 34.80 35.25 34.50 35.07 2,677,100 +0.27(+0.78%)
Jul 01, 2005 34.55 35.06 34.09 34.80 2,921,500 +0.43(+1.25%)
Jun 30, 2005 35.00 35.49 34.25 34.37 3,914,600 -0.60(-1.72%)
Jun 29, 2005 35.90 36.36 34.78 34.97 6,718,400 -0.03(-0.09%)
Jun 28, 2005 35.10 35.67 34.75 35.00 8,777,400 +0.90(+2.64%)
Jun 27, 2005 36.41 36.41 34.05 34.10 3,832,700 -0.37(-1.07%)
Jun 24, 2005 34.52 35.42 34.19 34.47 5,998,100 -0.69(-1.96%)
Jun 23, 2005 37.01 37.15 34.91 35.16 10,663,800 -2.45(-6.51%)
Jun 22, 2005 38.59 38.79 37.42 37.61 6,141,000 -0.90(-2.34%)
Jun 21, 2005 38.89 39.25 38.39 38.51 5,242,200 -0.90(-2.28%)
Jun 20, 2005 40.73 40.85 39.33 39.41 5,116,600 -1.78(-4.32%)
Jun 17, 2005 41.90 42.39 40.96 41.19 4,831,900 -0.23(-0.56%)
Jun 16, 2005 40.50 41.85 40.41 41.42 7,188,000 +0.71(+1.74%)
Jun 15, 2005 39.00 40.90 38.69 40.71 7,751,100 +2.50(+6.54%)
Jun 14, 2005 38.05 38.23 37.57 38.21 3,033,200 +0.22(+0.58%)
Jun 13, 2005 37.81 38.50 37.43 37.99 4,189,100 +0.05(+0.13%)
Jun 10, 2005 37.80 38.46 37.53 37.94 3,651,400 +0.29(+0.77%)
Jun 09, 2005 38.21 38.37 37.28 37.65 4,717,200 -0.56(-1.47%)
Jun 08, 2005 38.61 38.96 38.00 38.21 4,209,000 -0.43(-1.11%)
Jun 07, 2005 38.35 39.13 38.08 38.64 4,543,300 -0.03(-0.08%)
Jun 06, 2005 39.75 39.85 38.49 38.67 3,501,200 -0.58(-1.48%)
Jun 03, 2005 40.00 40.75 39.23 39.25 3,351,000 -0.63(-1.58%)
Jun 02, 2005 40.00 41.18 39.72 39.88 4,155,200 -0.23(-0.57%)
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.