United States Steel Corp (NY: X )

26.63 +0.36 (+1.37%)
Streaming Delayed Price Updated: 9:31 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.76 27.02 25.72 25.84 6,257,626 -0.74(-2.78%)
Apr 29, 2004 27.58 27.88 26.17 26.58 8,485,290 -1.00(-3.63%)
Apr 28, 2004 29.92 30.00 27.16 27.58 13,281,333 -2.55(-8.45%)
Apr 27, 2004 32.54 32.54 29.40 30.13 12,372,096 -1.91(-5.97%)
Apr 26, 2004 31.60 32.43 31.59 32.04 2,530,706 +0.39(+1.23%)
Apr 23, 2004 32.33 32.46 31.19 31.65 2,426,331 -0.67(-2.07%)
Apr 22, 2004 31.68 32.67 31.23 32.32 3,834,729 +1.37(+4.43%)
Apr 21, 2004 31.27 31.27 30.04 30.95 6,045,441 -0.49(-1.55%)
Apr 20, 2004 33.07 33.21 31.43 31.43 3,213,797 -1.45(-4.42%)
Apr 19, 2004 33.21 33.26 32.26 32.89 2,117,860 -0.32(-0.98%)
Apr 16, 2004 32.94 33.56 32.37 33.21 2,127,943 +0.42(+1.27%)
Apr 15, 2004 32.94 33.62 32.31 32.80 3,103,328 +0.05(+0.14%)
Apr 14, 2004 33.30 34.11 32.52 32.75 4,966,788 -1.01(-2.99%)
Apr 13, 2004 35.83 35.83 33.51 33.76 3,663,762 -2.06(-5.74%)
Apr 12, 2004 35.19 36.08 35.02 35.82 1,851,825 +0.63(+1.80%)
Apr 08, 2004 35.74 35.82 34.87 35.19 1,438,092 -0.26(-0.74%)
Apr 07, 2004 35.43 35.88 34.99 35.45 2,394,531 -0.06(-0.18%)
Apr 06, 2004 34.93 35.68 34.14 35.51 2,774,137 +0.59(+1.68%)
Apr 05, 2004 34.93 35.78 34.57 34.93 2,756,187 -0.01(-0.03%)
Apr 02, 2004 34.12 35.05 33.89 34.94 3,936,666 +1.52(+4.54%)
Apr 01, 2004 33.61 34.06 32.97 33.42 3,072,525 -0.22(-0.64%)
Mar 31, 2004 34.16 34.61 33.55 33.64 2,477,632 -0.52(-1.53%)
Mar 30, 2004 33.44 34.21 33.11 34.16 1,895,149 +0.83(+2.49%)
Mar 29, 2004 32.83 33.65 32.60 33.33 2,521,066 +0.66(+2.02%)
Mar 26, 2004 31.59 32.84 31.48 32.67 3,153,410 +1.22(+3.87%)
Mar 25, 2004 31.16 31.74 30.82 31.45 5,320,688 +0.34(+1.10%)
Mar 24, 2004 32.21 32.31 30.88 31.11 3,948,300 -0.94(-2.93%)
Mar 23, 2004 32.49 32.74 32.04 32.05 2,868,761 +0.09(+0.28%)
Mar 22, 2004 32.81 33.21 31.85 31.96 3,542,878 -0.91(-2.77%)
Mar 19, 2004 31.51 33.47 31.51 32.87 6,434,576 +1.88(+6.06%)
Mar 18, 2004 31.32 31.36 30.64 30.99 3,114,408 -0.33(-1.07%)
Mar 17, 2004 30.67 31.55 30.32 31.33 4,100,320 +0.79(+2.60%)
Mar 16, 2004 31.02 31.36 30.26 30.53 3,935,891 -0.16(-0.53%)
Mar 15, 2004 31.55 31.58 30.57 30.69 3,256,234 -0.68(-2.16%)
Mar 12, 2004 31.71 32.17 30.82 31.37 4,514,053 -0.22(-0.69%)
Mar 11, 2004 31.59 32.61 31.27 31.59 4,035,169 -0.01(-0.03%)
Mar 10, 2004 32.62 33.08 31.20 31.60 5,286,894 -0.88(-2.72%)
Mar 09, 2004 33.12 33.23 32.37 32.48 4,136,885 -0.65(-1.96%)
Mar 08, 2004 34.30 34.56 33.03 33.13 3,785,311 -1.16(-3.39%)
Mar 05, 2004 34.39 34.75 33.93 34.30 6,716,565 -0.57(-1.63%)
Mar 04, 2004 35.16 35.45 34.84 34.86 6,982,489 -0.14(-0.39%)
Mar 03, 2004 35.20 35.29 33.99 35.00 5,661,624 -0.69(-1.92%)
Mar 02, 2004 35.34 36.24 35.03 35.69 6,265,936 +0.34(+0.97%)
Mar 01, 2004 33.47 35.49 33.47 35.34 4,926,345 +2.18(+6.56%)
Feb 27, 2004 32.17 33.47 31.91 33.17 3,112,414 +1.02(+3.17%)
Feb 26, 2004 31.10 32.35 30.97 32.15 2,185,670 +1.04(+3.34%)
Feb 25, 2004 31.36 31.36 30.67 31.11 2,552,091 -0.43(-1.37%)
Feb 24, 2004 31.37 32.24 31.30 31.54 1,935,923 +0.13(+0.40%)
Feb 23, 2004 31.63 31.96 31.37 31.42 1,922,184 -0.22(-0.68%)
Feb 20, 2004 32.23 32.23 31.48 31.63 2,909,093 -0.60(-1.85%)
Feb 19, 2004 32.86 32.87 32.14 32.23 1,821,466 -0.20(-0.61%)
Feb 18, 2004 32.75 33.23 32.43 32.43 2,230,545 -0.43(-1.32%)
Feb 17, 2004 32.67 32.93 32.32 32.86 1,744,902 +0.60(+1.85%)
Feb 13, 2004 32.73 33.01 32.23 32.26 3,146,984 -0.31(-0.94%)
Feb 12, 2004 31.99 32.75 31.94 32.57 2,421,788 +0.41(+1.26%)
Feb 11, 2004 30.69 32.26 30.46 32.17 3,951,846 +1.58(+5.16%)
Feb 10, 2004 30.25 30.77 30.24 30.59 1,294,050 +0.32(+1.04%)
Feb 09, 2004 30.64 30.92 30.17 30.27 1,872,213 +0.05(+0.15%)
Feb 06, 2004 29.29 30.24 29.21 30.23 2,919,841 +1.46(+5.08%)
Feb 05, 2004 28.65 29.34 28.38 28.76 3,892,457 +0.36(+1.27%)
Feb 04, 2004 29.39 29.39 28.34 28.40 3,709,080 -1.15(-3.88%)
Feb 03, 2004 29.58 29.97 29.26 29.55 5,001,358 -0.03(-0.09%)
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.