United States Steel Corp (NY: X )

18.59 USD -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 62.02 62.02 60.23 60.68 2,812,400 -1.33(-2.14%)
Mar 30, 2006 63.50 64.47 61.90 62.01 3,600,400 -1.21(-1.91%)
Mar 29, 2006 62.65 63.68 61.76 63.22 3,690,600 +1.88(+3.06%)
Mar 28, 2006 62.31 62.77 61.20 61.34 3,191,100 -0.35(-0.57%)
Mar 27, 2006 61.55 62.16 60.80 61.69 2,093,100 +0.15(+0.24%)
Mar 24, 2006 60.00 61.83 59.95 61.54 2,597,100 +0.81(+1.33%)
Mar 23, 2006 59.90 61.15 59.90 60.73 3,027,700 +0.87(+1.45%)
Mar 22, 2006 57.51 60.37 57.51 59.86 3,962,600 +2.50(+4.36%)
Mar 21, 2006 58.60 59.40 57.17 57.36 2,714,300 -1.06(-1.81%)
Mar 20, 2006 59.37 59.90 58.39 58.42 3,121,600 -0.51(-0.87%)
Mar 17, 2006 58.55 59.50 57.53 58.93 6,411,200 +1.17(+2.03%)
Mar 16, 2006 58.30 58.70 57.07 57.76 2,232,700 -0.41(-0.70%)
Mar 15, 2006 57.60 58.48 57.40 58.17 2,798,200 +0.49(+0.85%)
Mar 14, 2006 56.62 57.79 56.15 57.68 3,772,300 +2.24(+4.04%)
Mar 13, 2006 57.27 57.28 55.41 55.44 2,845,900 -1.73(-3.03%)
Mar 10, 2006 56.31 57.65 55.48 57.17 4,414,600 +2.12(+3.85%)
Mar 09, 2006 56.80 57.34 54.80 55.05 3,439,200 -0.55(-0.99%)
Mar 08, 2006 54.60 55.61 53.25 55.60 4,090,000 +0.50(+0.91%)
Mar 07, 2006 56.47 56.63 54.41 55.10 2,942,200 -1.76(-3.10%)
Mar 06, 2006 58.41 59.25 56.12 56.86 3,839,000 -1.12(-1.93%)
Mar 03, 2006 55.90 59.25 55.90 57.98 7,408,500 +0.38(+0.66%)
Mar 02, 2006 56.35 57.76 55.55 57.60 2,611,500 +0.88(+1.55%)
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.