United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 65.50 66.97 65.09 66.38 4,783,200 +1.93(+2.99%)
May 30, 2006 66.70 66.80 64.00 64.45 5,372,000 -3.02(-4.48%)
May 26, 2006 65.75 67.58 65.27 67.47 5,348,800 +2.47(+3.80%)
May 25, 2006 61.50 65.07 61.24 65.00 7,499,100 +4.53(+7.49%)
May 24, 2006 60.65 62.38 58.75 60.47 8,356,100 -0.07(-0.12%)
May 23, 2006 62.20 63.91 60.49 60.54 6,771,800 -0.28(-0.46%)
May 22, 2006 63.10 63.18 58.68 60.82 10,015,000 -3.18(-4.97%)
May 19, 2006 64.85 65.75 62.88 64.00 8,249,500 +0.31(+0.49%)
May 18, 2006 65.00 66.62 63.35 63.69 5,724,300 -0.56(-0.87%)
May 17, 2006 66.75 68.34 63.50 64.25 7,125,000 -3.20(-4.74%)
May 16, 2006 69.61 70.35 65.60 67.45 5,716,600 -1.81(-2.61%)
May 15, 2006 69.50 70.72 67.33 69.26 6,448,300 -1.07(-1.52%)
May 12, 2006 73.69 73.69 69.60 70.33 5,233,100 -3.39(-4.60%)
May 11, 2006 77.12 77.77 73.51 73.72 4,252,200 -2.88(-3.76%)
May 10, 2006 74.00 76.75 73.66 76.60 2,961,900 +1.86(+2.49%)
May 09, 2006 74.70 75.65 73.83 74.74 2,795,800 -0.05(-0.07%)
May 08, 2006 75.20 75.90 74.26 74.79 2,819,800 -0.31(-0.41%)
May 05, 2006 75.28 76.19 74.37 75.10 3,646,000 +0.16(+0.21%)
May 04, 2006 74.70 75.47 74.00 74.94 3,609,900 +0.47(+0.63%)
May 03, 2006 73.60 74.60 72.38 74.47 3,853,600 +0.90(+1.22%)
May 02, 2006 72.60 73.57 71.54 73.57 3,746,800 +1.82(+2.54%)
May 01, 2006 69.60 72.50 69.40 71.75 6,095,000 +3.25(+4.74%)
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%)
Apr 03, 2006 61.95 63.58 61.39 62.19 3,711,900 +1.51(+2.49%)
Mar 31, 2006 62.02 62.02 60.23 60.68 2,812,400 -1.33(-2.14%)
Mar 30, 2006 63.50 64.47 61.90 62.01 3,600,400 -1.21(-1.91%)
Mar 29, 2006 62.65 63.68 61.76 63.22 3,690,600 +1.88(+3.06%)
Mar 28, 2006 62.31 62.77 61.20 61.34 3,191,100 -0.35(-0.57%)
Mar 27, 2006 61.55 62.16 60.80 61.69 2,093,100 +0.15(+0.24%)
Mar 24, 2006 60.00 61.83 59.95 61.54 2,597,100 +0.81(+1.33%)
Mar 23, 2006 59.90 61.15 59.90 60.73 3,027,700 +0.87(+1.45%)
Mar 22, 2006 57.51 60.37 57.51 59.86 3,962,600 +2.50(+4.36%)
Mar 21, 2006 58.60 59.40 57.17 57.36 2,714,300 -1.06(-1.81%)
Mar 20, 2006 59.37 59.90 58.39 58.42 3,121,600 -0.51(-0.87%)
Mar 17, 2006 58.55 59.50 57.53 58.93 6,411,200 +1.17(+2.03%)
Mar 16, 2006 58.30 58.70 57.07 57.76 2,232,700 -0.41(-0.70%)
Mar 15, 2006 57.60 58.48 57.40 58.17 2,798,200 +0.49(+0.85%)
Mar 14, 2006 56.62 57.79 56.15 57.68 3,772,300 +2.24(+4.04%)
Mar 13, 2006 57.27 57.28 55.41 55.44 2,845,900 -1.73(-3.03%)
Mar 10, 2006 56.31 57.65 55.48 57.17 4,414,600 +2.12(+3.85%)
Mar 09, 2006 56.80 57.34 54.80 55.05 3,439,200 -0.55(-0.99%)
Mar 08, 2006 54.60 55.61 53.25 55.60 4,090,000 +0.50(+0.91%)
Mar 07, 2006 56.47 56.63 54.41 55.10 2,942,200 -1.76(-3.10%)
Mar 06, 2006 58.41 59.25 56.12 56.86 3,839,000 -1.12(-1.93%)
Mar 03, 2006 55.90 59.25 55.90 57.98 7,408,500 +0.38(+0.66%)
Mar 02, 2006 56.35 57.76 55.55 57.60 2,611,500 +0.88(+1.55%)
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.