United States Steel Corp (NY: X )

22.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 36.82 38.02 36.67 37.62 5,689,400 +0.80(+2.17%)
Sep 29, 2004 37.79 37.90 36.77 36.82 4,143,000 -0.93(-2.46%)
Sep 28, 2004 35.70 37.75 35.70 37.75 4,945,200 +2.17(+6.10%)
Sep 27, 2004 35.32 35.77 34.96 35.58 2,170,400 +0.26(+0.74%)
Sep 24, 2004 35.10 35.56 35.06 35.32 1,686,700 +0.31(+0.89%)
Sep 23, 2004 35.69 35.78 34.73 35.01 2,967,500 -0.61(-1.71%)
Sep 22, 2004 36.00 36.16 35.46 35.62 3,464,100 -0.46(-1.27%)
Sep 21, 2004 36.50 36.89 36.03 36.08 4,435,000 -1.71(-4.53%)
Sep 20, 2004 37.93 38.57 37.72 37.79 1,629,400 -0.21(-0.55%)
Sep 17, 2004 38.05 38.56 37.96 38.00 2,024,200 +0.20(+0.53%)
Sep 16, 2004 38.09 38.61 37.74 37.80 1,533,700 -0.28(-0.74%)
Sep 15, 2004 38.32 38.78 38.01 38.08 1,606,100 -0.24(-0.63%)
Sep 14, 2004 38.87 39.00 38.06 38.32 2,552,700 -0.67(-1.72%)
Sep 13, 2004 39.05 39.61 38.71 38.99 3,022,300 +0.31(+0.80%)
Sep 10, 2004 39.95 39.95 38.40 38.68 4,470,200 -1.28(-3.20%)
Sep 09, 2004 38.98 39.98 38.80 39.96 5,382,100 +1.96(+5.16%)
Sep 08, 2004 38.28 38.87 37.82 38.00 2,143,500 -0.51(-1.32%)
Sep 07, 2004 38.01 38.89 37.81 38.51 2,204,700 +0.40(+1.05%)
Sep 03, 2004 38.26 38.63 37.75 38.11 1,517,300 -0.14(-0.37%)
Sep 02, 2004 36.73 38.38 36.18 38.25 3,267,800 +1.66(+4.54%)
Sep 01, 2004 36.96 37.24 36.30 36.59 2,755,600 -0.32(-0.87%)
Aug 31, 2004 36.00 36.95 35.95 36.91 2,006,000 +1.02(+2.84%)
Aug 30, 2004 35.95 36.73 35.63 35.89 1,822,800 -0.43(-1.18%)
Aug 27, 2004 35.52 36.74 35.35 36.32 1,604,600 +1.04(+2.95%)
Aug 26, 2004 35.85 35.99 35.03 35.28 2,529,600 -0.56(-1.56%)
Aug 25, 2004 35.60 35.97 34.60 35.84 2,729,600 +0.24(+0.67%)
Aug 24, 2004 36.37 36.66 35.34 35.60 2,895,900 -0.40(-1.11%)
Aug 23, 2004 37.80 38.05 35.87 36.00 3,161,700 -1.60(-4.26%)
Aug 20, 2004 37.00 37.75 36.57 37.60 2,296,200 +0.60(+1.62%)
Aug 19, 2004 37.02 37.54 36.52 37.00 2,126,700 -0.08(-0.22%)
Aug 18, 2004 36.79 37.20 36.02 37.08 2,943,400 +0.09(+0.24%)
Aug 17, 2004 37.31 37.78 36.68 36.99 2,378,700 -0.22(-0.59%)
Aug 16, 2004 35.70 37.29 35.65 37.21 2,785,700 +1.68(+4.73%)
Aug 13, 2004 35.44 36.19 35.26 35.53 1,889,200 +0.30(+0.85%)
Aug 12, 2004 36.44 36.44 35.05 35.23 1,723,000 -1.40(-3.82%)
Aug 11, 2004 36.85 36.85 35.48 36.63 2,860,900 -0.22(-0.60%)
Aug 10, 2004 35.42 36.92 35.34 36.85 3,133,900 +1.89(+5.41%)
Aug 09, 2004 34.30 35.55 34.25 34.96 2,095,600 +0.86(+2.52%)
Aug 06, 2004 35.61 35.80 33.50 34.10 4,245,100 -1.87(-5.20%)
Aug 05, 2004 37.47 37.95 35.90 35.97 2,434,400 -1.55(-4.13%)
Aug 04, 2004 37.05 37.73 36.66 37.52 1,926,200 +0.22(+0.59%)
Aug 03, 2004 37.96 38.04 37.24 37.30 1,767,700 -0.82(-2.15%)
Aug 02, 2004 38.00 38.20 37.37 38.12 1,646,100 -0.02(-0.05%)
Jul 30, 2004 37.70 38.33 37.70 38.14 2,637,500 +0.35(+0.93%)
Jul 29, 2004 36.82 37.87 36.61 37.79 2,939,800 +1.15(+3.14%)
Jul 28, 2004 36.15 36.89 35.15 36.64 4,921,500 +2.57(+7.54%)
Jul 27, 2004 33.56 34.58 32.95 34.07 4,955,800 +0.15(+0.44%)
Jul 26, 2004 34.15 34.51 33.40 33.92 2,846,600 +0.04(+0.12%)
Jul 23, 2004 33.85 34.26 33.25 33.88 2,562,800 -0.64(-1.85%)
Jul 22, 2004 34.86 34.99 33.30 34.52 4,387,700 -0.34(-0.98%)
Jul 21, 2004 36.80 36.99 34.75 34.86 3,230,500 -1.97(-5.35%)
Jul 20, 2004 37.21 37.26 36.42 36.83 2,247,600 -0.38(-1.02%)
Jul 19, 2004 37.15 37.75 36.39 37.21 2,188,600 +0.21(+0.57%)
Jul 16, 2004 37.56 37.83 36.90 37.00 2,872,000 -0.40(-1.07%)
Jul 15, 2004 36.73 37.61 36.25 37.40 3,903,800 +0.67(+1.82%)
Jul 14, 2004 35.48 36.86 35.30 36.73 4,796,200 +1.54(+4.38%)
Jul 13, 2004 34.95 35.44 34.74 35.19 2,357,400 +0.24(+0.69%)
Jul 12, 2004 34.40 35.08 33.70 34.95 2,489,400 +0.57(+1.66%)
Jul 09, 2004 33.80 34.52 33.54 34.38 2,102,100 +0.81(+2.41%)
Jul 08, 2004 34.73 34.73 33.57 33.57 2,164,100 -1.16(-3.34%)
Jul 07, 2004 33.50 34.90 33.50 34.73 2,175,800 +1.10(+3.27%)
Jul 06, 2004 33.69 34.22 33.22 33.63 2,183,700 -0.09(-0.27%)
Jul 02, 2004 34.55 34.55 33.65 33.72 2,281,500 -0.80(-2.32%)
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.