United States Steel Corp (NY: X )

25.50 USD -0.22 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 50.97 52.51 49.79 51.80 5,129,200 +0.83(+1.63%)
Jan 28, 2005 51.06 51.43 50.51 50.97 2,333,000 -0.02(-0.04%)
Jan 27, 2005 50.60 51.08 49.29 50.99 4,257,500 +0.95(+1.90%)
Jan 26, 2005 51.17 52.22 49.31 50.04 6,734,900 -1.12(-2.19%)
Jan 25, 2005 51.70 53.90 50.80 51.16 10,630,000 +0.79(+1.57%)
Jan 24, 2005 50.53 51.60 50.06 50.37 2,630,700 +0.05(+0.10%)
Jan 21, 2005 50.31 51.54 50.19 50.32 3,102,000 +0.13(+0.26%)
Jan 20, 2005 48.91 50.65 48.91 50.19 3,704,000 +0.08(+0.16%)
Jan 19, 2005 50.29 50.74 49.73 50.11 1,882,400 -0.18(-0.36%)
Jan 18, 2005 49.90 50.94 49.45 50.29 2,765,500 -0.16(-0.32%)
Jan 14, 2005 49.67 50.45 48.76 50.45 4,613,900 +2.47(+5.15%)
Jan 13, 2005 47.47 48.65 47.05 47.98 3,002,000 +0.51(+1.07%)
Jan 12, 2005 46.80 47.56 45.20 47.47 4,844,700 +1.13(+2.44%)
Jan 11, 2005 48.80 48.80 46.05 46.34 6,314,900 -2.65(-5.41%)
Jan 10, 2005 49.10 49.70 48.75 48.99 2,547,900 +0.18(+0.37%)
Jan 07, 2005 49.08 49.78 48.23 48.81 2,198,500 +0.31(+0.64%)
Jan 06, 2005 48.84 49.11 47.67 48.50 3,904,700 -0.34(-0.70%)
Jan 05, 2005 48.79 49.43 47.65 48.84 4,486,600 +0.09(+0.18%)
Jan 04, 2005 48.85 49.74 48.30 48.75 4,108,200 -0.54(-1.10%)
Jan 03, 2005 51.24 51.31 48.90 49.29 3,846,000 -1.96(-3.82%)
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%)
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.