United States Steel Corp (NY: X )

25.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 63.42 63.75 62.27 63.28 4,025,640 +0.24(+0.39%)
Jun 29, 2006 61.16 63.13 60.62 63.04 5,739,629 +1.99(+3.27%)
Jun 28, 2006 59.87 61.28 59.68 61.05 3,830,518 +1.52(+2.55%)
Jun 27, 2006 59.66 60.69 59.35 59.53 4,709,285 -0.08(-0.14%)
Jun 26, 2006 58.53 59.79 58.04 59.61 4,568,567 +1.83(+3.17%)
Jun 23, 2006 56.92 58.41 56.63 57.78 3,859,659 +0.60(+1.06%)
Jun 22, 2006 57.76 58.22 56.18 57.17 4,470,508 -0.27(-0.47%)
Jun 21, 2006 54.92 57.82 54.91 57.45 7,475,888 +2.53(+4.60%)
Jun 20, 2006 55.51 56.15 54.38 54.92 6,308,040 -0.32(-0.57%)
Jun 19, 2006 56.80 57.13 54.59 55.23 6,103,390 -1.57(-2.76%)
Jun 16, 2006 57.65 57.76 55.78 56.80 5,324,234 -0.96(-1.66%)
Jun 15, 2006 54.20 57.94 54.02 57.76 8,537,699 +4.07(+7.58%)
Jun 14, 2006 51.84 53.88 51.80 53.69 6,863,045 +2.26(+4.39%)
Jun 13, 2006 52.17 53.59 50.68 51.43 8,924,840 -0.78(-1.49%)
Jun 12, 2006 54.76 55.99 52.21 52.21 6,617,287 -2.54(-4.63%)
Jun 09, 2006 55.82 57.01 54.03 54.75 7,773,169 -0.30(-0.54%)
Jun 08, 2006 54.15 55.36 52.02 55.04 10,767,690 +0.34(+0.63%)
Jun 07, 2006 57.67 58.49 54.59 54.70 7,239,105 -2.98(-5.16%)
Jun 06, 2006 58.67 58.89 56.18 57.68 8,095,158 -1.00(-1.71%)
Jun 05, 2006 62.41 62.59 58.49 58.68 6,933,736 -4.05(-6.46%)
Jun 02, 2006 62.15 62.77 61.25 62.73 5,459,522 +1.00(+1.62%)
Jun 01, 2006 59.25 61.80 58.28 61.73 6,257,515 +1.82(+3.04%)
May 31, 2006 59.11 60.44 58.74 59.91 5,299,857 +1.74(+2.99%)
May 30, 2006 60.20 60.29 57.76 58.17 5,952,257 -2.73(-4.48%)
May 26, 2006 59.34 60.99 58.91 60.89 5,926,551 +2.23(+3.80%)
May 25, 2006 55.50 58.73 55.27 58.66 8,309,115 +4.09(+7.49%)
May 24, 2006 54.74 56.30 53.02 54.58 9,258,685 -0.06(-0.12%)
May 23, 2006 56.14 57.68 54.59 54.64 7,503,256 -0.25(-0.46%)
May 22, 2006 56.95 57.02 52.96 54.89 11,096,771 -2.87(-4.97%)
May 19, 2006 58.53 59.34 56.75 57.76 9,140,570 +0.28(+0.49%)
May 18, 2006 58.66 60.13 57.17 57.48 6,342,610 -0.51(-0.87%)
May 17, 2006 60.24 61.68 57.31 57.99 7,894,607 -2.89(-4.74%)
May 16, 2006 62.82 63.49 59.20 60.87 6,334,079 -1.63(-2.61%)
May 15, 2006 62.72 63.83 60.77 62.51 7,144,813 -0.97(-1.52%)
May 12, 2006 66.51 66.51 62.81 63.47 5,798,353 -3.06(-4.60%)
May 11, 2006 69.60 70.19 66.34 66.53 4,711,501 -2.60(-3.76%)
May 10, 2006 66.79 69.27 66.48 69.13 3,281,829 +1.68(+2.49%)
May 09, 2006 67.42 68.28 66.63 67.45 3,097,788 -0.05(-0.07%)
May 08, 2006 67.87 68.50 67.02 67.50 3,124,380 -0.28(-0.41%)
May 05, 2006 67.94 68.76 67.12 67.78 4,039,823 +0.14(+0.21%)
May 04, 2006 67.42 68.11 66.79 67.63 3,999,823 +0.42(+0.63%)
May 03, 2006 66.43 67.33 65.32 67.21 4,269,847 +0.81(+1.22%)
May 02, 2006 65.52 66.40 64.57 66.40 4,151,510 +1.64(+2.54%)
May 01, 2006 62.81 65.43 62.63 64.76 6,753,351 +2.93(+4.74%)
Apr 28, 2006 60.24 61.94 60.24 61.82 4,040,266 +2.09(+3.51%)
Apr 27, 2006 61.83 61.86 59.48 59.73 8,453,712 -2.50(-4.02%)
Apr 26, 2006 60.92 63.06 60.92 62.23 5,857,854 +2.30(+3.84%)
Apr 25, 2006 63.07 63.07 59.60 59.93 6,902,380 -1.88(-3.04%)
Apr 24, 2006 60.60 62.00 60.08 61.80 4,443,362 +1.20(+1.98%)
Apr 21, 2006 60.65 61.28 60.11 60.60 3,843,482 +0.88(+1.47%)
Apr 20, 2006 61.51 61.69 58.73 59.73 5,474,148 -2.55(-4.09%)
Apr 19, 2006 61.55 62.35 60.42 62.27 3,255,791 +1.07(+1.75%)
Apr 18, 2006 58.43 61.50 58.84 61.20 5,378,194 +2.78(+4.76%)
Apr 17, 2006 57.99 58.51 57.74 58.42 3,230,418 +1.51(+2.65%)
Apr 13, 2006 56.33 57.31 55.27 56.91 2,234,090 +0.59(+1.04%)
Apr 12, 2006 56.14 56.61 55.33 56.33 2,161,072 +0.24(+0.43%)
Apr 11, 2006 57.38 57.91 55.69 56.08 2,774,359 -1.05(-1.83%)
Apr 10, 2006 57.31 57.90 56.55 57.13 2,844,607 -0.27(-0.47%)
Apr 07, 2006 58.84 58.93 56.50 57.40 4,906,512 -1.08(-1.85%)
Apr 06, 2006 57.08 58.65 56.76 58.48 5,477,694 +2.06(+3.65%)
Apr 05, 2006 56.34 57.08 55.23 56.43 3,711,739 +0.08(+0.14%)
Apr 04, 2006 55.87 57.09 55.48 56.34 4,335,663 +0.22(+0.39%)
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.