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 (%)
Feb 28, 2006 55.91 56.02 53.70 54.50 3,556,300 -1.41(-2.52%)
Feb 27, 2006 57.76 57.95 55.82 55.91 2,540,100 -1.84(-3.19%)
Feb 24, 2006 57.80 58.58 57.18 57.75 2,335,000 -0.09(-0.16%)
Feb 23, 2006 57.15 58.59 56.50 57.84 5,460,400 +2.05(+3.67%)
Feb 22, 2006 55.37 55.94 54.83 55.79 2,138,000 +0.46(+0.83%)
Feb 21, 2006 55.20 56.37 55.11 55.33 3,123,600 +0.23(+0.42%)
Feb 17, 2006 55.50 56.55 54.83 55.10 3,787,500 -0.24(-0.43%)
Feb 16, 2006 54.85 55.55 54.11 55.34 3,352,300 +0.46(+0.84%)
Feb 15, 2006 55.72 55.88 53.62 54.88 4,375,400 -1.10(-1.96%)
Feb 14, 2006 54.95 56.40 54.42 55.98 3,989,600 +1.70(+3.13%)
Feb 13, 2006 55.00 56.24 53.76 54.28 4,225,700 -1.99(-3.54%)
Feb 10, 2006 55.00 56.40 53.58 56.27 5,430,700 +1.30(+2.36%)
Feb 09, 2006 57.90 58.87 54.60 54.97 5,637,600 -2.13(-3.73%)
Feb 08, 2006 58.78 58.78 56.27 57.10 6,050,900 -1.62(-2.76%)
Feb 07, 2006 60.70 61.55 58.06 58.72 6,700,500 -2.85(-4.63%)
Feb 06, 2006 57.92 62.50 57.12 61.57 9,172,600 +3.65(+6.30%)
Feb 03, 2006 58.25 58.90 57.20 57.92 3,525,400 +0.57(+0.99%)
Feb 02, 2006 59.33 60.23 57.03 57.35 3,998,200 -1.97(-3.32%)
Feb 01, 2006 60.00 60.60 58.31 59.32 3,334,100 -0.43(-0.72%)
Jan 31, 2006 57.15 62.00 56.50 59.75 7,137,500 +1.11(+1.89%)
Jan 30, 2006 58.90 60.92 58.50 58.64 6,651,800 -0.09(-0.15%)
Jan 27, 2006 56.28 59.17 57.63 58.73 7,662,800 +2.46(+4.37%)
Jan 26, 2006 54.97 56.67 54.90 56.27 3,477,200 +1.32(+2.40%)
Jan 25, 2006 55.74 56.45 54.35 54.95 5,116,400 -0.79(-1.42%)
Jan 24, 2006 52.20 55.79 52.00 55.74 6,752,000 +4.14(+8.02%)
Jan 23, 2006 50.25 51.70 50.12 51.60 3,419,600 +1.59(+3.18%)
Jan 20, 2006 51.58 51.98 49.68 50.01 4,750,700 -1.41(-2.74%)
Jan 19, 2006 51.30 52.25 51.15 51.42 2,873,900 +0.37(+0.72%)
Jan 18, 2006 51.81 51.91 50.80 51.05 3,701,200 -1.75(-3.31%)
Jan 17, 2006 51.65 52.91 51.40 52.80 5,414,400 +2.68(+5.35%)
Jan 13, 2006 50.50 50.76 49.92 50.12 2,901,500 +0.58(+1.17%)
Jan 12, 2006 49.15 50.51 49.15 49.54 2,091,600 -0.58(-1.16%)
Jan 11, 2006 51.30 51.43 50.04 50.12 3,352,800 -1.21(-2.36%)
Jan 10, 2006 50.98 51.56 50.11 51.33 4,484,900 -0.32(-0.62%)
Jan 09, 2006 51.07 52.16 50.26 51.65 2,667,800 +0.48(+0.94%)
Jan 06, 2006 51.49 52.17 51.05 51.17 3,256,200 -0.01(-0.02%)
Jan 05, 2006 49.90 51.39 49.51 51.18 3,048,800 +1.34(+2.69%)
Jan 04, 2006 49.44 50.22 49.00 49.84 2,619,200 +0.40(+0.81%)
Jan 03, 2006 48.55 49.73 48.05 49.44 3,178,600 +1.37(+2.85%)
Dec 30, 2005 48.40 48.50 47.86 48.07 1,520,500 -0.66(-1.35%)
Dec 29, 2005 48.09 48.92 47.90 48.73 1,859,000 +0.64(+1.33%)
Dec 28, 2005 47.65 48.57 47.64 48.09 2,474,500 +0.58(+1.22%)
Dec 27, 2005 47.55 47.98 47.19 47.51 2,602,900 +0.01(+0.02%)
Dec 23, 2005 47.10 47.71 46.64 47.50 2,078,200 +0.91(+1.95%)
Dec 22, 2005 46.50 46.75 45.77 46.59 3,723,900 +0.10(+0.22%)
Dec 21, 2005 45.41 46.65 45.26 46.49 4,444,100 +1.55(+3.45%)
Dec 20, 2005 45.85 45.85 44.67 44.94 3,221,100 -0.87(-1.90%)
Dec 19, 2005 46.87 47.69 45.60 45.81 2,898,300 -1.06(-2.26%)
Dec 16, 2005 46.40 47.85 46.16 46.87 3,695,700 +0.48(+1.03%)
Dec 15, 2005 47.30 47.45 46.26 46.39 3,431,500 -0.91(-1.92%)
Dec 14, 2005 47.70 47.97 46.90 47.30 3,320,300 -0.73(-1.52%)
Dec 13, 2005 47.10 48.22 46.81 48.03 3,877,700 +0.16(+0.33%)
Dec 12, 2005 48.74 48.74 47.66 47.87 3,517,300 -0.03(-0.06%)
Dec 09, 2005 48.00 48.53 47.50 47.90 3,734,900 -0.42(-0.87%)
Dec 08, 2005 48.96 49.18 47.60 48.32 6,735,800 -1.57(-3.15%)
Dec 07, 2005 50.61 51.10 49.67 49.89 3,507,700 -0.53(-1.05%)
Dec 06, 2005 50.61 51.63 49.85 50.42 5,265,800 -0.18(-0.36%)
Dec 05, 2005 50.45 50.81 49.55 50.60 6,099,700 +2.49(+5.18%)
Dec 02, 2005 48.20 48.56 47.19 48.11 6,405,800 -0.80(-1.64%)
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.