United States Steel Corp (NY: X )

25.47 USD +0.92 (+3.75%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.61 43.19 41.01 42.76 5,496,600 +0.94(+2.25%)
Apr 28, 2005 42.80 43.74 41.58 41.82 4,915,300 -1.00(-2.34%)
Apr 27, 2005 44.05 44.06 41.55 42.82 9,607,100 -1.69(-3.80%)
Apr 26, 2005 48.00 48.16 44.50 44.51 8,086,100 -1.91(-4.11%)
Apr 25, 2005 45.65 46.47 44.73 46.42 3,651,200 +1.00(+2.20%)
Apr 22, 2005 46.41 47.00 44.53 45.42 3,929,500 -1.44(-3.07%)
Apr 21, 2005 46.51 47.04 44.60 46.86 5,356,800 +1.18(+2.58%)
Apr 20, 2005 47.25 47.25 44.87 45.68 4,222,400 -1.02(-2.18%)
Apr 19, 2005 45.74 46.80 45.74 46.70 4,970,600 +1.46(+3.23%)
Apr 18, 2005 42.91 45.47 42.85 45.24 7,401,200 +2.33(+5.43%)
Apr 15, 2005 45.00 45.94 42.21 42.91 11,226,500 -1.92(-4.28%)
Apr 14, 2005 46.00 46.20 44.27 44.83 9,341,300 -1.67(-3.59%)
Apr 13, 2005 48.75 48.93 45.57 46.50 6,822,200 -2.23(-4.58%)
Apr 12, 2005 48.10 48.83 47.02 48.73 4,516,000 +0.49(+1.02%)
Apr 11, 2005 48.22 48.63 47.15 48.24 4,863,400 +0.02(+0.04%)
Apr 08, 2005 49.50 49.64 48.15 48.22 5,801,400 -2.13(-4.23%)
Apr 07, 2005 50.80 50.80 49.82 50.35 4,096,800 +0.05(+0.10%)
Apr 06, 2005 49.20 50.85 49.20 50.30 5,190,200 -0.15(-0.30%)
Apr 05, 2005 50.80 50.80 49.56 50.45 4,264,700 +0.45(+0.90%)
Apr 04, 2005 51.10 51.11 49.33 50.00 4,394,500 -1.18(-2.31%)
Apr 01, 2005 51.20 52.18 50.77 51.18 4,330,400 +0.33(+0.65%)
Mar 31, 2005 51.35 51.92 50.62 50.85 4,744,400 +0.25(+0.49%)
Mar 30, 2005 50.10 50.65 49.04 50.60 6,943,500 +0.68(+1.36%)
Mar 29, 2005 52.12 53.20 49.76 49.92 9,177,600 -2.16(-4.15%)
Mar 28, 2005 54.30 54.30 51.91 52.08 6,909,200 -2.40(-4.41%)
Mar 24, 2005 55.25 55.85 54.38 54.48 3,405,000 +0.00(+0.00%)
Mar 23, 2005 55.79 56.59 54.19 54.48 3,849,900 -1.31(-2.35%)
Mar 22, 2005 56.70 58.12 55.65 55.79 4,577,600 -0.62(-1.10%)
Mar 21, 2005 56.45 57.00 55.41 56.41 3,530,700 +0.61(+1.09%)
Mar 18, 2005 56.16 56.64 55.10 55.80 3,098,600 -0.39(-0.69%)
Mar 17, 2005 55.40 56.47 54.75 56.19 3,019,100 +0.94(+1.70%)
Mar 16, 2005 56.25 56.52 54.30 55.25 6,378,000 -1.50(-2.64%)
Mar 15, 2005 55.70 57.54 55.28 56.75 4,152,300 +1.20(+2.16%)
Mar 14, 2005 55.60 55.97 54.67 55.55 4,682,100 -1.00(-1.77%)
Mar 11, 2005 56.30 57.80 56.30 56.55 6,154,700 +1.77(+3.23%)
Mar 10, 2005 55.35 56.10 53.80 54.78 6,870,300 -0.92(-1.65%)
Mar 09, 2005 57.35 58.12 55.40 55.70 5,268,500 -1.13(-1.99%)
Mar 08, 2005 58.10 58.27 56.01 56.83 7,620,200 -2.17(-3.68%)
Mar 07, 2005 60.20 60.63 58.56 59.00 5,080,700 -2.45(-3.99%)
Mar 04, 2005 61.00 62.31 60.66 61.45 5,407,100 +1.80(+3.02%)
Mar 03, 2005 61.10 61.53 59.28 59.65 3,532,600 -0.96(-1.58%)
Mar 02, 2005 58.82 60.69 58.67 60.61 4,756,600 +0.78(+1.30%)
Mar 01, 2005 62.40 62.89 59.44 59.83 6,173,700 -2.53(-4.06%)
Feb 28, 2005 63.11 63.90 61.45 62.36 3,749,500 -0.76(-1.20%)
Feb 25, 2005 59.70 63.42 59.51 63.12 6,161,900 +3.41(+5.71%)
Feb 24, 2005 57.72 60.17 57.47 59.71 5,997,400 +1.92(+3.32%)
Feb 23, 2005 56.90 57.88 56.76 57.79 2,530,700 +1.50(+2.66%)
Feb 22, 2005 57.40 59.25 56.07 56.29 5,437,000 -1.11(-1.93%)
Feb 18, 2005 55.89 57.65 55.85 57.40 3,454,700 +2.24(+4.06%)
Feb 17, 2005 56.85 56.85 55.16 55.16 4,286,000 -1.39(-2.46%)
Feb 16, 2005 53.20 57.00 53.04 56.55 8,038,600 +3.86(+7.33%)
Feb 15, 2005 53.20 53.74 52.45 52.69 2,830,100 -0.49(-0.92%)
Feb 14, 2005 52.91 53.64 52.90 53.18 2,332,200 +0.37(+0.70%)
Feb 11, 2005 52.93 53.24 51.90 52.81 2,776,800 +0.53(+1.01%)
Feb 10, 2005 51.85 52.56 51.12 52.28 3,638,900 +0.87(+1.69%)
Feb 09, 2005 53.49 53.49 51.25 51.41 3,408,100 -2.08(-3.89%)
Feb 08, 2005 53.25 53.64 52.85 53.49 1,973,700 -0.01(-0.02%)
Feb 07, 2005 52.75 54.70 52.75 53.50 4,569,100 +1.00(+1.90%)
Feb 04, 2005 53.20 53.95 51.05 52.50 5,045,400 -0.64(-1.20%)
Feb 03, 2005 52.06 53.81 51.75 53.14 4,167,000 +0.08(+0.15%)
Feb 02, 2005 52.00 53.20 51.86 53.06 3,481,700 +1.24(+2.39%)
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.