United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.64 32.26 31.64 32.05 2,940,105 +0.51(+1.63%)
Oct 28, 2004 31.25 32.35 31.03 31.53 6,551,275 -0.92(-2.82%)
Oct 27, 2004 32.57 32.63 31.87 32.45 6,706,180 -0.24(-0.72%)
Oct 26, 2004 32.21 32.73 30.87 32.69 6,291,992 +1.40(+4.46%)
Oct 25, 2004 31.39 31.77 30.67 31.29 7,865,677 +1.96(+6.66%)
Oct 22, 2004 30.46 30.46 29.29 29.33 2,713,819 -0.44(-1.47%)
Oct 21, 2004 29.09 29.96 28.03 29.77 4,611,752 +0.68(+2.34%)
Oct 20, 2004 28.54 30.04 28.54 29.09 5,185,772 +0.39(+1.37%)
Oct 19, 2004 30.59 30.68 28.23 28.70 7,174,791 -1.61(-5.33%)
Oct 18, 2004 30.12 30.77 30.11 30.31 3,824,508 -0.86(-2.77%)
Oct 15, 2004 31.08 31.60 30.91 31.18 3,785,896 +0.10(+0.31%)
Oct 14, 2004 31.11 31.32 30.75 31.08 4,688,517 -0.06(-0.20%)
Oct 13, 2004 32.42 32.42 30.55 31.14 7,866,365 -1.55(-4.75%)
Oct 12, 2004 33.52 33.52 32.56 32.69 4,873,899 -1.12(-3.30%)
Oct 11, 2004 34.34 34.75 33.72 33.81 2,783,710 -0.22(-0.64%)
Oct 08, 2004 34.94 36.22 33.69 34.03 5,101,330 -1.41(-3.99%)
Oct 07, 2004 36.40 36.44 35.30 35.44 3,896,690 -0.95(-2.61%)
Oct 06, 2004 35.44 36.53 35.17 36.40 4,492,365 +1.06(+2.99%)
Oct 05, 2004 35.17 36.04 34.99 35.34 4,117,590 -0.23(-0.64%)
Oct 04, 2004 33.48 35.85 33.48 35.57 7,127,013 +2.09(+6.23%)
Oct 01, 2004 34.39 34.59 32.69 33.48 2,718,861 +0.65(+1.97%)
Sep 30, 2004 32.14 33.18 32.01 32.83 6,518,621 +0.70(+2.17%)
Sep 29, 2004 32.98 33.08 32.09 32.14 4,746,835 -0.81(-2.46%)
Sep 28, 2004 31.16 32.95 31.16 32.95 5,665,955 +1.89(+6.10%)
Sep 27, 2004 30.83 31.22 30.51 31.05 2,486,732 +0.23(+0.74%)
Sep 24, 2004 30.64 31.04 30.60 30.83 1,932,533 +0.27(+0.89%)
Sep 23, 2004 31.15 31.23 30.31 30.56 3,400,008 -0.53(-1.71%)
Sep 22, 2004 31.42 31.56 30.95 31.09 3,968,987 -0.40(-1.27%)
Sep 21, 2004 31.86 32.20 31.45 31.49 5,081,394 -1.49(-4.53%)
Sep 20, 2004 33.10 33.66 32.92 32.98 1,866,882 -0.18(-0.55%)
Sep 17, 2004 33.21 33.65 33.13 33.17 2,319,224 +0.17(+0.53%)
Sep 16, 2004 33.24 33.70 32.94 32.99 1,757,234 -0.24(-0.74%)
Sep 15, 2004 33.45 33.85 33.17 33.24 1,840,186 -0.21(-0.63%)
Sep 14, 2004 33.93 34.04 33.22 33.45 2,924,752 -0.58(-1.72%)
Sep 13, 2004 34.08 34.57 33.79 34.03 3,462,795 +0.27(+0.80%)
Sep 10, 2004 34.87 34.87 33.52 33.76 5,121,724 -1.12(-3.20%)
Sep 09, 2004 34.02 34.89 33.86 34.88 6,166,532 +1.71(+5.16%)
Sep 08, 2004 33.41 33.93 33.01 33.17 2,455,911 -0.45(-1.32%)
Sep 07, 2004 33.17 33.94 33.00 33.61 2,526,031 +0.35(+1.05%)
Sep 03, 2004 33.39 33.72 32.95 33.26 1,738,444 -0.12(-0.37%)
Sep 02, 2004 32.06 33.50 31.58 33.38 3,744,076 +1.45(+4.54%)
Sep 01, 2004 32.26 32.50 31.68 31.94 3,157,224 -0.28(-0.87%)
Aug 31, 2004 31.42 32.25 31.38 32.21 2,298,371 +0.89(+2.84%)
Aug 30, 2004 31.38 32.06 31.10 31.32 2,088,470 -0.38(-1.18%)
Aug 27, 2004 31.00 32.07 30.85 31.70 1,838,467 +0.91(+2.95%)
Aug 26, 2004 31.29 31.41 30.57 30.79 2,898,285 -0.49(-1.56%)
Aug 25, 2004 31.07 31.39 30.20 31.28 3,127,435 +0.21(+0.67%)
Aug 24, 2004 31.74 32.00 30.84 31.07 3,317,972 -0.35(-1.11%)
Aug 23, 2004 32.99 33.21 31.31 31.42 3,622,512 -1.40(-4.26%)
Aug 20, 2004 32.29 32.95 31.92 32.82 2,630,867 +0.52(+1.62%)
Aug 19, 2004 32.31 32.76 31.87 32.29 2,436,663 -0.07(-0.22%)
Aug 18, 2004 32.11 32.47 31.44 32.36 3,372,396 +0.08(+0.24%)
Aug 17, 2004 32.56 32.97 32.01 32.28 2,725,391 -0.19(-0.59%)
Aug 16, 2004 31.16 32.55 31.11 32.48 3,191,711 +1.47(+4.73%)
Aug 13, 2004 30.93 31.59 30.77 31.01 2,164,548 +0.26(+0.85%)
Aug 12, 2004 31.80 31.80 30.59 30.75 1,974,124 -1.22(-3.82%)
Aug 11, 2004 32.16 32.16 30.97 31.97 3,277,871 -0.19(-0.60%)
Aug 10, 2004 30.91 32.22 30.84 32.16 3,590,661 +1.65(+5.41%)
Aug 09, 2004 29.94 31.03 29.89 30.51 2,401,030 +0.75(+2.52%)
Aug 06, 2004 31.08 31.25 29.24 29.76 4,863,816 -1.63(-5.20%)
Aug 05, 2004 32.70 33.12 31.33 31.39 2,789,210 -1.35(-4.13%)
Aug 04, 2004 32.34 32.93 32.00 32.75 2,206,940 +0.19(+0.59%)
Aug 03, 2004 33.13 33.20 32.50 32.56 2,025,339 -0.72(-2.15%)
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.