United States Steel Corp (NY: X )

27.04 +0.52 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 38.46 38.98 37.01 38.59 6,090,315 +0.85(+2.25%)
Apr 28, 2005 38.63 39.48 37.53 37.74 5,446,226 -0.90(-2.34%)
Apr 27, 2005 39.76 39.76 37.50 38.65 10,644,811 -1.53(-3.80%)
Apr 26, 2005 43.32 43.47 40.16 40.17 8,959,521 -1.72(-4.11%)
Apr 25, 2005 41.20 41.94 40.37 41.89 4,045,584 +0.90(+2.20%)
Apr 22, 2005 41.89 42.42 40.19 40.99 4,353,945 -1.30(-3.07%)
Apr 21, 2005 41.98 42.45 40.25 42.29 5,935,415 +1.06(+2.58%)
Apr 20, 2005 42.64 42.64 40.50 41.23 4,678,483 -0.92(-2.18%)
Apr 19, 2005 41.28 42.24 41.28 42.15 5,507,499 +1.32(+3.23%)
Apr 18, 2005 38.73 41.04 38.67 40.83 8,200,641 +2.10(+5.43%)
Apr 15, 2005 40.61 41.46 38.10 38.73 12,439,131 -1.73(-4.28%)
Apr 14, 2005 41.52 41.70 39.95 40.46 10,350,301 -1.51(-3.59%)
Apr 13, 2005 44.00 44.16 41.13 41.97 7,559,100 -2.01(-4.58%)
Apr 12, 2005 43.41 44.07 42.44 43.98 5,003,796 +0.44(+1.02%)
Apr 11, 2005 43.52 43.89 42.55 43.54 5,388,720 +0.02(+0.04%)
Apr 08, 2005 44.67 44.80 43.46 43.52 6,428,038 -1.92(-4.23%)
Apr 07, 2005 45.85 45.85 44.96 45.44 4,539,316 +0.05(+0.10%)
Apr 06, 2005 44.40 45.89 44.40 45.40 5,750,819 -0.14(-0.30%)
Apr 05, 2005 45.85 45.85 44.73 45.53 4,725,352 +0.41(+0.90%)
Apr 04, 2005 46.12 46.13 44.52 45.13 4,869,172 -1.06(-2.31%)
Apr 01, 2005 46.21 47.09 45.82 46.19 4,798,148 +0.30(+0.65%)
Mar 31, 2005 46.34 46.86 45.69 45.89 5,256,866 +0.23(+0.49%)
Mar 30, 2005 45.22 45.71 44.26 45.67 7,693,502 +0.61(+1.36%)
Mar 29, 2005 47.04 48.01 44.91 45.05 10,168,919 -1.95(-4.15%)
Mar 28, 2005 49.01 49.01 46.85 47.00 7,655,497 -2.17(-4.41%)
Mar 24, 2005 49.86 50.41 49.08 49.17 3,772,791 +0.00(+0.00%)
Mar 23, 2005 50.35 51.07 48.91 49.17 4,265,747 -1.18(-2.35%)
Mar 22, 2005 51.17 52.45 50.23 50.35 5,072,049 -0.56(-1.10%)
Mar 21, 2005 50.95 51.44 50.01 50.91 3,912,068 +0.55(+1.09%)
Mar 18, 2005 50.69 51.12 49.73 50.36 3,433,295 -0.35(-0.69%)
Mar 17, 2005 50.00 50.97 49.41 50.71 3,345,208 +0.85(+1.70%)
Mar 16, 2005 50.77 51.01 49.01 49.86 7,066,920 -1.35(-2.64%)
Mar 15, 2005 50.27 51.93 49.89 51.22 4,600,811 +1.08(+2.16%)
Mar 14, 2005 50.18 50.51 49.34 50.13 5,187,837 -0.90(-1.77%)
Mar 11, 2005 50.81 52.17 50.81 51.04 6,819,500 +1.60(+3.23%)
Mar 10, 2005 49.95 50.63 48.56 49.44 7,612,396 -0.83(-1.65%)
Mar 09, 2005 51.76 52.45 50.00 50.27 5,837,577 -1.02(-1.99%)
Mar 08, 2005 52.44 52.59 50.55 51.29 8,443,296 -1.96(-3.68%)
Mar 07, 2005 54.33 54.72 52.85 53.25 5,629,492 -2.21(-3.99%)
Mar 04, 2005 55.05 56.24 54.75 55.46 5,991,148 +1.62(+3.02%)
Mar 03, 2005 55.14 55.53 53.50 53.84 3,914,174 -0.87(-1.58%)
Mar 02, 2005 53.09 54.77 52.95 54.70 5,270,384 +0.70(+1.30%)
Mar 01, 2005 56.32 56.76 53.65 54.00 6,840,552 -2.28(-4.06%)
Feb 28, 2005 56.96 57.67 55.46 56.28 4,154,502 -0.69(-1.20%)
Feb 25, 2005 53.88 57.24 53.71 56.97 6,827,478 +3.08(+5.71%)
Feb 24, 2005 52.09 54.30 51.87 53.89 6,645,209 +1.73(+3.32%)
Feb 23, 2005 51.35 52.24 51.23 52.16 2,804,053 +1.35(+2.66%)
Feb 22, 2005 51.80 53.47 50.60 50.80 6,024,278 -1.00(-1.93%)
Feb 18, 2005 50.44 52.03 50.41 51.80 3,827,859 +2.02(+4.06%)
Feb 17, 2005 51.31 51.31 49.78 49.78 4,748,952 -1.25(-2.46%)
Feb 16, 2005 48.01 51.44 47.87 51.04 8,906,890 +3.48(+7.33%)
Feb 15, 2005 48.01 48.50 47.34 47.55 3,135,793 -0.44(-0.92%)
Feb 14, 2005 47.75 48.41 47.75 48.00 2,584,112 +0.33(+0.70%)
Feb 11, 2005 47.77 48.05 46.84 47.66 3,076,736 +0.48(+1.01%)
Feb 10, 2005 46.80 47.44 46.14 47.18 4,031,956 +0.79(+1.69%)
Feb 09, 2005 48.28 48.28 46.25 46.40 3,776,226 -1.88(-3.89%)
Feb 08, 2005 48.06 48.41 47.70 48.28 2,186,889 -0.01(-0.02%)
Feb 07, 2005 47.61 49.37 47.61 48.28 5,062,631 +0.90(+1.90%)
Feb 04, 2005 48.01 48.69 46.07 47.38 5,590,379 -0.58(-1.20%)
Feb 03, 2005 46.98 48.56 46.71 47.96 4,617,098 +0.07(+0.15%)
Feb 02, 2005 46.93 48.01 46.80 47.89 3,857,776 +1.12(+2.39%)
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.