United States Steel Corp (NY: X )

23.66 USD +1.01 (+4.46%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 7, 2021 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%)
Mar 01, 2006 55.30 57.28 55.20 56.72 2,958,000 +2.22(+4.07%)
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%)
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.