United States Steel Corp (NY: X )

28.66 USD +0.91 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 35.65 37.09 35.36 36.75 2,809,000 +1.13(+3.17%)
Feb 26, 2004 34.46 35.84 34.32 35.62 1,972,600 +1.15(+3.34%)
Feb 25, 2004 34.75 34.75 33.98 34.47 2,303,300 -0.48(-1.37%)
Feb 24, 2004 34.76 35.72 34.68 34.95 1,747,200 +0.14(+0.40%)
Feb 23, 2004 35.05 35.41 34.76 34.81 1,734,800 -0.24(-0.68%)
Feb 20, 2004 35.71 35.71 34.88 35.05 2,625,500 -0.66(-1.85%)
Feb 19, 2004 36.41 36.42 35.61 35.71 1,643,900 -0.22(-0.61%)
Feb 18, 2004 36.29 36.82 35.93 35.93 2,013,100 -0.48(-1.32%)
Feb 17, 2004 36.20 36.49 35.81 36.41 1,574,800 +0.66(+1.85%)
Feb 13, 2004 36.27 36.57 35.71 35.75 2,840,200 -0.34(-0.94%)
Feb 12, 2004 35.45 36.29 35.39 36.09 2,185,700 +0.45(+1.26%)
Feb 11, 2004 34.00 35.75 33.75 35.64 3,566,600 +1.75(+5.16%)
Feb 10, 2004 33.52 34.09 33.51 33.89 1,167,900 +0.35(+1.04%)
Feb 09, 2004 33.95 34.26 33.43 33.54 1,689,700 +0.05(+0.15%)
Feb 06, 2004 32.45 33.51 32.36 33.49 2,635,200 +1.62(+5.08%)
Feb 05, 2004 31.75 32.51 31.45 31.87 3,513,000 +0.40(+1.27%)
Feb 04, 2004 32.57 32.57 31.40 31.47 3,347,500 -1.27(-3.88%)
Feb 03, 2004 32.78 33.21 32.42 32.74 4,513,800 -0.03(-0.09%)
Feb 02, 2004 34.25 34.96 32.68 32.77 4,027,300 -1.28(-3.76%)
Jan 30, 2004 33.75 34.10 32.30 34.05 4,217,700 +1.34(+4.10%)
Jan 29, 2004 33.53 33.66 31.62 32.71 5,737,500 -0.57(-1.71%)
Jan 28, 2004 35.09 35.16 32.93 33.28 3,328,800 -1.81(-5.16%)
Jan 27, 2004 35.31 35.85 34.91 35.09 1,302,400 -0.21(-0.59%)
Jan 26, 2004 34.77 35.55 34.77 35.30 1,735,300 -0.34(-0.95%)
Jan 23, 2004 36.90 36.95 35.38 35.64 1,903,100 -1.00(-2.73%)
Jan 22, 2004 37.15 37.39 36.55 36.64 2,350,700 +0.02(+0.05%)
Jan 21, 2004 36.20 37.90 35.75 36.62 4,340,800 +1.48(+4.21%)
Jan 20, 2004 33.60 35.50 33.19 35.14 2,809,400 +1.48(+4.40%)
Jan 16, 2004 34.05 34.16 33.38 33.66 2,344,300 -0.33(-0.97%)
Jan 15, 2004 34.36 34.75 33.37 33.99 2,447,300 -0.18(-0.53%)
Jan 14, 2004 34.53 34.80 33.81 34.17 2,811,600 -0.59(-1.70%)
Jan 13, 2004 34.94 35.21 34.41 34.76 2,858,700 -0.04(-0.11%)
Jan 12, 2004 35.00 35.15 34.68 34.80 2,325,300 -0.28(-0.80%)
Jan 09, 2004 35.00 35.75 34.50 35.08 2,312,800 -0.64(-1.79%)
Jan 08, 2004 35.54 36.35 35.01 35.72 2,903,800 +0.22(+0.62%)
Jan 07, 2004 35.55 35.84 34.80 35.50 3,952,800 -0.80(-2.20%)
Jan 06, 2004 36.95 37.23 36.03 36.30 2,663,700 -0.68(-1.84%)
Jan 05, 2004 35.90 37.02 35.67 36.98 2,552,900 +1.46(+4.11%)
Jan 02, 2004 35.48 36.50 35.30 35.52 2,371,600 +0.50(+1.43%)
Dec 31, 2003 35.30 35.35 34.62 35.02 2,800,800 -0.48(-1.35%)
Dec 30, 2003 36.84 36.87 35.24 35.50 2,959,700 -1.33(-3.61%)
Dec 29, 2003 35.08 37.05 35.08 36.83 2,910,500 +1.11(+3.11%)
Dec 26, 2003 35.39 35.94 34.75 35.72 1,634,800 +1.24(+3.60%)
Dec 24, 2003 34.30 34.71 34.13 34.48 938,900 +0.21(+0.61%)
Dec 23, 2003 34.89 34.94 33.61 34.27 3,213,200 -0.13(-0.38%)
Dec 22, 2003 33.43 35.00 33.42 34.40 3,345,700 +1.08(+3.24%)
Dec 19, 2003 33.30 33.45 32.50 33.32 3,452,200 +0.16(+0.48%)
Dec 18, 2003 32.05 33.40 31.94 33.16 3,006,600 +1.36(+4.28%)
Dec 17, 2003 30.70 31.88 30.55 31.80 2,301,200 +1.10(+3.58%)
Dec 16, 2003 31.25 31.25 30.55 30.70 3,950,000 -0.55(-1.76%)
Dec 15, 2003 31.24 31.68 31.05 31.25 3,989,600 +0.83(+2.73%)
Dec 12, 2003 30.04 30.69 29.71 30.42 5,618,900 +0.38(+1.26%)
Dec 11, 2003 28.30 30.08 28.11 30.04 4,657,200 +1.81(+6.41%)
Dec 10, 2003 28.50 28.54 27.87 28.23 4,032,800 -0.21(-0.74%)
Dec 09, 2003 27.94 28.71 27.90 28.44 2,792,600 +0.53(+1.90%)
Dec 08, 2003 26.65 27.93 26.65 27.91 2,489,000 +1.78(+6.81%)
Dec 05, 2003 25.96 26.78 25.94 26.13 1,542,300 +0.00(+0.00%)
Dec 04, 2003 25.63 26.17 25.53 26.13 3,204,400 +0.38(+1.48%)
Dec 03, 2003 26.00 26.10 25.50 25.75 3,003,900 -0.24(-0.92%)
Dec 02, 2003 25.87 26.09 25.51 25.99 3,186,300 +0.12(+0.46%)
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.