United States Steel Corp (NY: X )

21.48 USD -0.36 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 57.10 58.18 56.94 57.68 2,542,100 +0.58(+1.02%)
Sep 28, 2006 57.52 58.20 56.37 57.10 5,461,300 -1.08(-1.86%)
Sep 27, 2006 57.57 58.65 56.99 58.18 4,128,300 +0.61(+1.06%)
Sep 26, 2006 55.93 58.14 55.15 57.57 6,358,900 +2.58(+4.69%)
Sep 25, 2006 54.80 55.42 53.63 54.99 10,872,400 -0.77(-1.38%)
Sep 22, 2006 57.26 57.65 55.32 55.76 8,070,500 -1.39(-2.43%)
Sep 21, 2006 58.75 59.25 56.60 57.15 6,522,700 -1.60(-2.72%)
Sep 20, 2006 58.45 59.38 58.00 58.75 3,578,200 +0.30(+0.51%)
Sep 19, 2006 59.72 59.72 57.67 58.45 3,231,700 -1.38(-2.31%)
Sep 18, 2006 58.96 60.74 58.05 59.83 4,392,900 +1.43(+2.45%)
Sep 15, 2006 59.05 59.05 57.47 58.40 3,704,800 +0.30(+0.52%)
Sep 14, 2006 59.64 59.84 57.70 58.10 3,653,600 -1.55(-2.60%)
Sep 13, 2006 59.52 60.05 58.46 59.65 4,052,000 +1.24(+2.12%)
Sep 12, 2006 57.74 58.94 57.12 58.41 4,936,600 +1.37(+2.40%)
Sep 11, 2006 60.41 60.76 56.81 57.04 7,585,800 -3.00(-5.00%)
Sep 08, 2006 60.60 60.68 59.72 60.04 2,211,300 -0.44(-0.73%)
Sep 07, 2006 60.19 61.25 59.56 60.48 3,047,400 -0.20(-0.33%)
Sep 06, 2006 61.20 62.10 60.38 60.68 4,135,300 -1.76(-2.82%)
Sep 05, 2006 59.56 62.53 59.25 62.44 5,698,800 +2.88(+4.84%)
Sep 01, 2006 58.73 60.12 57.69 59.56 3,148,500 +1.39(+2.39%)
Aug 31, 2006 58.00 58.64 57.50 58.17 2,779,400 +0.70(+1.22%)
Aug 30, 2006 59.15 59.20 57.25 57.47 4,332,300 -1.08(-1.84%)
Aug 29, 2006 59.11 59.24 57.15 58.55 3,987,000 +0.05(+0.09%)
Aug 28, 2006 58.25 58.80 57.55 58.50 3,307,800 -1.18(-1.98%)
Aug 25, 2006 59.19 60.11 58.93 59.68 2,049,100 +0.76(+1.29%)
Aug 24, 2006 59.17 60.27 58.21 58.92 2,619,700 -0.89(-1.49%)
Aug 23, 2006 60.51 61.33 59.38 59.81 2,152,300 -1.14(-1.87%)
Aug 22, 2006 60.63 61.34 60.15 60.95 2,339,300 +0.71(+1.18%)
Aug 21, 2006 59.50 60.86 59.31 60.24 2,484,700 -0.03(-0.05%)
Aug 18, 2006 60.55 61.00 59.67 60.27 3,602,400 -0.28(-0.46%)
Aug 17, 2006 60.82 61.61 59.84 60.55 3,419,400 -1.23(-1.99%)
Aug 16, 2006 59.50 61.91 59.46 61.78 4,465,400 +2.34(+3.94%)
Aug 15, 2006 57.99 59.69 57.50 59.44 4,759,200 +2.32(+4.06%)
Aug 14, 2006 57.08 57.87 56.43 57.12 5,434,600 +0.68(+1.20%)
Aug 11, 2006 58.34 58.82 56.12 56.44 5,775,700 -2.78(-4.69%)
Aug 10, 2006 57.55 59.40 56.34 59.22 6,730,500 +1.68(+2.92%)
Aug 09, 2006 58.50 58.73 56.80 57.54 5,342,800 -0.14(-0.24%)
Aug 08, 2006 58.30 59.48 57.30 57.68 5,200,800 -2.04(-3.42%)
Aug 07, 2006 59.40 60.39 58.55 59.72 4,178,200 +0.57(+0.96%)
Aug 04, 2006 61.90 61.90 58.24 59.15 6,232,800 -1.30(-2.15%)
Aug 03, 2006 60.70 61.50 60.15 60.45 4,711,200 -1.26(-2.04%)
Aug 02, 2006 61.03 62.73 60.21 61.71 7,281,600 -0.09(-0.15%)
Aug 01, 2006 63.07 63.30 61.11 61.80 4,984,900 -1.27(-2.01%)
Jul 31, 2006 62.29 64.18 61.34 63.07 4,683,700 +0.86(+1.38%)
Jul 28, 2006 61.64 62.85 59.93 62.21 6,066,900 +0.57(+0.92%)
Jul 27, 2006 63.24 63.75 61.36 61.64 4,046,200 -0.84(-1.34%)
Jul 26, 2006 62.10 63.14 60.72 62.48 5,471,400 +0.07(+0.11%)
Jul 25, 2006 60.65 62.85 59.71 62.41 8,543,400 +2.55(+4.26%)
Jul 24, 2006 58.70 59.92 56.20 59.86 9,685,000 +1.16(+1.98%)
Jul 21, 2006 62.82 63.51 58.50 58.70 10,055,300 -4.11(-6.54%)
Jul 20, 2006 67.34 67.66 62.80 62.81 7,725,000 -3.11(-4.72%)
Jul 19, 2006 64.97 66.62 64.72 65.92 4,535,200 +1.65(+2.57%)
Jul 18, 2006 64.55 65.10 62.82 64.27 5,223,100 +0.72(+1.13%)
Jul 17, 2006 65.15 65.65 62.95 63.55 4,430,800 -2.70(-4.08%)
Jul 14, 2006 65.85 66.54 63.62 66.25 6,019,700 +0.75(+1.15%)
Jul 13, 2006 68.25 68.79 65.29 65.50 5,459,700 -3.72(-5.37%)
Jul 12, 2006 69.69 70.65 68.77 69.22 3,081,700 -0.31(-0.45%)
Jul 11, 2006 68.30 69.78 68.15 69.53 4,035,900 +0.81(+1.18%)
Jul 10, 2006 68.65 69.21 67.41 68.72 3,478,400 +0.47(+0.69%)
Jul 07, 2006 67.50 69.60 67.45 68.25 3,906,800 -0.48(-0.70%)
Jul 06, 2006 68.84 69.23 68.21 68.73 3,653,200 -0.11(-0.16%)
Jul 05, 2006 70.17 70.30 66.96 68.84 4,601,100 -1.36(-1.94%)
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.