United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 50.04 51.75 49.77 51.25 2,919,100 +1.21(+2.42%)
Dec 30, 2004 52.00 52.70 49.80 50.04 6,452,900 -2.90(-5.48%)
Dec 29, 2004 53.30 53.38 52.75 52.94 1,378,300 -0.49(-0.92%)
Dec 28, 2004 52.65 53.46 52.50 53.43 1,703,900 +0.83(+1.58%)
Dec 27, 2004 52.85 53.64 52.53 52.60 1,235,500 -0.25(-0.47%)
Dec 23, 2004 53.16 53.74 52.70 52.85 1,502,200 -0.30(-0.56%)
Dec 22, 2004 53.75 53.80 52.94 53.15 3,940,000 -0.25(-0.47%)
Dec 21, 2004 52.50 54.06 51.78 53.40 3,588,200 +1.42(+2.73%)
Dec 20, 2004 52.60 53.13 51.66 51.98 3,135,800 -0.42(-0.80%)
Dec 17, 2004 51.44 52.45 51.30 52.40 2,731,500 +0.97(+1.89%)
Dec 16, 2004 51.51 52.45 50.99 51.43 3,645,500 -0.07(-0.14%)
Dec 15, 2004 49.45 51.67 49.02 51.50 4,228,600 +2.19(+4.44%)
Dec 14, 2004 50.01 50.49 49.07 49.31 2,598,900 -0.91(-1.81%)
Dec 13, 2004 49.00 50.50 48.77 50.22 3,606,600 +2.39(+5.00%)
Dec 10, 2004 47.53 48.74 47.25 47.83 3,144,600 +0.31(+0.65%)
Dec 09, 2004 47.08 47.67 46.54 47.52 4,389,700 +0.40(+0.85%)
Dec 08, 2004 47.66 47.66 46.15 47.12 4,767,700 -0.66(-1.38%)
Dec 07, 2004 50.10 50.10 47.60 47.78 4,794,300 -2.47(-4.92%)
Dec 06, 2004 50.21 50.96 49.77 50.25 5,042,100 -0.78(-1.53%)
Dec 03, 2004 49.65 51.21 49.45 51.03 4,196,800 +1.08(+2.16%)
Dec 02, 2004 50.56 51.20 48.09 49.95 8,729,200 -2.27(-4.35%)
Dec 01, 2004 52.36 52.50 51.76 52.22 3,352,600 -0.14(-0.27%)
Nov 30, 2004 51.63 52.65 51.50 52.36 4,195,300 +0.66(+1.28%)
Nov 29, 2004 51.65 51.95 50.35 51.70 5,970,000 +0.45(+0.88%)
Nov 26, 2004 48.70 51.45 48.69 51.25 3,662,400 +3.30(+6.88%)
Nov 24, 2004 48.09 48.47 47.61 47.95 2,771,000 -0.14(-0.29%)
Nov 23, 2004 49.96 49.96 47.20 48.09 5,046,400 -0.91(-1.86%)
Nov 22, 2004 46.83 49.00 46.61 49.00 5,218,400 +2.05(+4.37%)
Nov 19, 2004 46.10 47.08 46.07 46.95 5,568,600 +0.85(+1.84%)
Nov 18, 2004 46.66 46.66 45.70 46.10 3,733,300 -0.28(-0.60%)
Nov 17, 2004 47.52 47.52 46.05 46.38 4,174,300 +1.04(+2.29%)
Nov 16, 2004 45.49 45.77 45.10 45.34 2,144,700 -0.49(-1.07%)
Nov 15, 2004 45.90 46.43 45.53 45.83 3,813,200 +0.24(+0.53%)
Nov 12, 2004 44.10 45.69 43.82 45.59 3,252,000 +1.99(+4.56%)
Nov 11, 2004 43.61 43.77 42.70 43.60 3,530,600 -0.01(-0.02%)
Nov 10, 2004 44.25 45.16 43.22 43.61 4,433,600 -0.40(-0.91%)
Nov 09, 2004 43.24 44.32 42.75 44.01 4,202,300 +1.04(+2.42%)
Nov 08, 2004 42.50 43.62 41.75 42.97 8,858,700 +2.56(+6.34%)
Nov 05, 2004 40.92 41.40 39.85 40.41 2,270,600 -0.51(-1.25%)
Nov 04, 2004 39.83 41.08 39.69 40.92 4,072,100 +1.29(+3.26%)
Nov 03, 2004 40.00 40.30 39.25 39.63 5,045,700 +1.06(+2.75%)
Nov 02, 2004 38.54 39.29 38.03 38.57 4,416,100 +1.18(+3.16%)
Nov 01, 2004 36.88 37.39 36.60 37.39 2,095,900 +0.67(+1.82%)
Oct 29, 2004 36.25 36.96 36.25 36.72 2,566,100 +0.59(+1.63%)
Oct 28, 2004 35.81 37.06 35.55 36.13 5,717,900 -1.05(-2.82%)
Oct 27, 2004 37.32 37.39 36.51 37.18 5,853,100 -0.27(-0.72%)
Oct 26, 2004 36.90 37.50 35.37 37.45 5,491,600 +1.60(+4.46%)
Oct 25, 2004 35.96 36.40 35.14 35.85 6,865,100 +2.24(+6.66%)
Oct 22, 2004 34.90 34.90 33.56 33.61 2,368,600 -0.50(-1.47%)
Oct 21, 2004 33.33 34.33 32.12 34.11 4,025,100 +0.78(+2.34%)
Oct 20, 2004 32.70 34.42 32.70 33.33 4,526,100 +0.45(+1.37%)
Oct 19, 2004 35.05 35.15 32.34 32.88 6,262,100 -1.85(-5.33%)
Oct 18, 2004 34.51 35.25 34.50 34.73 3,338,000 -0.99(-2.77%)
Oct 15, 2004 35.61 36.20 35.42 35.72 3,304,300 +0.11(+0.31%)
Oct 14, 2004 35.64 35.89 35.23 35.61 4,092,100 -0.07(-0.20%)
Oct 13, 2004 37.15 37.15 35.00 35.68 6,865,700 -1.78(-4.75%)
Oct 12, 2004 38.40 38.40 37.31 37.46 4,253,900 -1.28(-3.30%)
Oct 11, 2004 39.34 39.82 38.63 38.74 2,429,600 -0.25(-0.64%)
Oct 08, 2004 40.03 41.50 38.60 38.99 4,452,400 -1.62(-3.99%)
Oct 07, 2004 41.70 41.75 40.45 40.61 3,401,000 -1.09(-2.61%)
Oct 06, 2004 40.60 41.85 40.30 41.70 3,920,900 +1.21(+2.99%)
Oct 05, 2004 40.30 41.29 40.09 40.49 3,593,800 -0.26(-0.64%)
Oct 04, 2004 38.36 41.08 38.36 40.75 6,220,400 +2.39(+6.23%)
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.