United States Steel Corp (NY: X )

40.93 -0.09 (-0.22%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.02 21.60 20.76 21.16 4,189,992 +0.19(+0.90%)
Oct 30, 2003 19.93 21.21 19.80 20.97 4,594,404 +1.51(+7.77%)
Oct 29, 2003 19.50 20.02 18.79 19.46 3,776,079 -0.25(-1.27%)
Oct 28, 2003 18.64 19.82 18.74 19.71 4,599,658 +1.06(+5.71%)
Oct 27, 2003 18.04 18.74 17.99 18.64 1,219,272 +0.72(+3.99%)
Oct 24, 2003 17.91 18.06 17.71 17.93 776,185 +0.02(+0.10%)
Oct 23, 2003 18.14 18.17 17.59 17.91 1,481,838 -0.23(-1.28%)
Oct 22, 2003 18.46 18.52 18.05 18.14 1,047,805 -0.51(-2.73%)
Oct 21, 2003 18.26 18.74 18.26 18.65 1,336,639 +0.30(+1.66%)
Oct 20, 2003 18.04 18.42 17.98 18.35 1,050,600 +0.31(+1.74%)
Oct 17, 2003 18.29 18.33 18.06 18.04 783,339 -0.24(-1.32%)
Oct 16, 2003 18.15 18.48 18.05 18.28 1,392,081 -0.03(-0.15%)
Oct 15, 2003 18.48 19.05 18.28 18.30 3,067,631 -0.18(-0.97%)
Oct 14, 2003 17.74 18.70 17.73 18.48 2,287,645 +0.80(+4.50%)
Oct 13, 2003 17.45 17.80 17.45 17.69 751,594 +0.23(+1.33%)
Oct 10, 2003 17.53 17.92 17.45 17.45 1,274,491 -0.13(-0.76%)
Oct 09, 2003 17.45 17.66 17.41 17.59 729,797 +0.24(+1.39%)
Oct 08, 2003 17.49 17.66 17.19 17.35 1,096,428 -0.02(-0.10%)
Oct 07, 2003 17.37 17.47 17.11 17.36 1,480,497 -0.01(-0.05%)
Oct 06, 2003 17.45 17.57 17.33 17.37 878,573 -0.16(-0.92%)
Oct 03, 2003 17.67 17.68 17.47 17.53 1,529,791 +0.26(+1.50%)
Oct 02, 2003 16.63 17.58 16.62 17.28 2,698,429 +0.47(+2.82%)
Oct 01, 2003 16.67 17.25 16.67 16.80 2,352,364 +0.36(+2.18%)
Sep 30, 2003 16.69 16.69 16.11 16.44 1,659,901 -0.34(-2.03%)
Sep 29, 2003 16.88 16.88 16.53 16.78 1,173,555 -0.04(-0.27%)
Sep 26, 2003 16.89 17.08 16.59 16.83 1,967,848 -0.05(-0.32%)
Sep 25, 2003 17.89 17.89 16.85 16.88 2,641,757 -1.02(-5.70%)
Sep 24, 2003 17.61 17.94 17.45 17.90 3,461,983 +0.41(+2.35%)
Sep 23, 2003 17.07 17.62 16.94 17.49 1,155,447 +0.43(+2.52%)
Sep 22, 2003 17.53 17.37 17.02 17.06 887,292 -0.47(-2.70%)
Sep 19, 2003 17.11 17.65 17.05 17.53 1,988,751 +0.30(+1.71%)
Sep 18, 2003 17.13 17.40 17.05 17.24 1,109,506 +0.19(+1.10%)
Sep 17, 2003 17.43 17.44 17.05 17.05 881,144 -0.50(-2.85%)
Sep 16, 2003 17.19 17.20 17.11 17.55 1,025,114 +0.38(+2.19%)
Sep 15, 2003 17.46 17.46 17.00 17.18 1,427,738 -0.29(-1.64%)
Sep 12, 2003 16.91 17.76 16.76 17.46 2,721,231 +0.95(+5.74%)
Sep 11, 2003 16.52 16.65 16.28 16.51 1,115,319 +0.08(+0.49%)
Sep 10, 2003 16.86 16.91 16.41 16.43 1,500,505 -0.44(-2.60%)
Sep 09, 2003 16.84 17.02 16.61 16.87 1,203,959 +0.02(+0.11%)
Sep 08, 2003 16.53 17.09 16.45 16.85 1,326,132 +0.38(+2.34%)
Sep 05, 2003 16.60 17.03 16.43 16.47 1,678,903 -0.18(-1.07%)
Sep 04, 2003 16.41 16.68 16.28 16.65 1,049,817 +0.22(+1.36%)
Sep 03, 2003 16.43 16.65 16.26 16.43 1,355,529 -0.04(-0.22%)
Sep 02, 2003 16.38 16.62 16.00 16.46 1,386,268 -0.01(-0.05%)
Aug 29, 2003 16.10 16.55 16.07 16.47 1,208,653 +0.36(+2.22%)
Aug 28, 2003 15.97 16.19 15.89 16.11 2,841,840 +0.16(+1.01%)
Aug 27, 2003 15.57 16.05 15.55 15.95 4,497,493 +0.36(+2.30%)
Aug 26, 2003 15.44 15.66 15.18 15.59 4,202,623 +0.06(+0.40%)
Aug 25, 2003 15.29 15.55 15.12 15.53 819,331 +0.19(+1.22%)
Aug 22, 2003 15.78 15.85 15.09 15.34 889,863 -0.32(-2.06%)
Aug 21, 2003 15.88 16.00 15.65 15.66 1,601,552 +0.10(+0.63%)
Aug 20, 2003 15.39 15.57 15.32 15.57 631,656 +0.18(+1.16%)
Aug 19, 2003 15.34 15.52 15.26 15.39 1,444,952 +0.06(+0.41%)
Aug 18, 2003 15.21 15.46 15.20 15.32 881,144 +0.25(+1.66%)
Aug 15, 2003 15.63 15.63 15.07 15.07 1,515,595 -0.33(-2.15%)
Aug 14, 2003 14.99 15.45 14.96 15.41 1,174,673 +0.45(+2.99%)
Aug 13, 2003 15.31 15.33 14.90 14.96 1,690,081 -0.34(-2.22%)
Aug 12, 2003 14.96 15.34 14.90 15.30 1,849,364 +0.43(+2.89%)
Aug 11, 2003 14.66 14.89 14.66 14.87 1,051,158 +0.22(+1.53%)
Aug 08, 2003 14.36 14.68 14.34 14.65 1,291,704 +0.38(+2.70%)
Aug 07, 2003 13.97 14.46 13.97 14.26 1,722,161 +0.29(+2.05%)
Aug 06, 2003 14.53 14.55 13.89 13.97 2,812,889 -0.55(-3.76%)
Aug 05, 2003 15.01 15.01 14.44 14.52 2,213,313 -0.07(-0.49%)
Aug 04, 2003 14.36 14.75 14.10 14.59 3,041,363 +0.65(+4.68%)
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.