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 31, 2006 59.37 60.31 57.87 59.00 7,412,763 -1.23(-2.04%)
Oct 30, 2006 59.45 61.03 59.38 60.23 3,971,164 +0.24(+0.39%)
Oct 27, 2006 59.59 61.42 59.05 60.00 3,661,812 +0.26(+0.44%)
Oct 26, 2006 60.22 60.41 58.91 59.73 3,895,773 -0.60(-1.00%)
Oct 25, 2006 60.22 61.05 59.79 60.34 4,559,047 -0.93(-1.51%)
Oct 24, 2006 57.43 61.43 57.43 61.26 9,583,384 +3.15(+5.42%)
Oct 23, 2006 57.51 58.91 57.19 58.11 2,902,524 +0.35(+0.60%)
Oct 20, 2006 58.96 59.10 57.39 57.76 3,906,314 -1.20(-2.03%)
Oct 19, 2006 57.17 59.35 56.73 58.96 4,944,935 +0.88(+1.52%)
Oct 18, 2006 58.74 59.34 57.44 58.08 4,563,401 -0.33(-0.57%)
Oct 17, 2006 59.16 59.29 57.78 58.41 4,490,073 -0.89(-1.50%)
Oct 16, 2006 58.56 59.83 58.30 59.30 6,201,592 +2.18(+3.82%)
Oct 13, 2006 56.11 58.56 56.11 57.12 4,619,772 +0.67(+1.19%)
Oct 12, 2006 56.50 56.81 55.58 56.44 4,762,761 +0.54(+0.97%)
Oct 11, 2006 55.29 56.72 54.99 55.90 6,175,355 -0.26(-0.47%)
Oct 10, 2006 55.34 56.32 54.33 56.16 4,735,149 +0.84(+1.51%)
Oct 09, 2006 53.76 56.90 53.32 55.33 10,579,612 +2.49(+4.71%)
Oct 06, 2006 52.89 53.29 51.80 52.84 6,590,459 -0.08(-0.15%)
Oct 05, 2006 49.76 53.23 49.76 52.92 11,779,783 +4.08(+8.36%)
Oct 04, 2006 47.96 49.14 47.29 48.83 6,675,359 +0.78(+1.62%)
Oct 03, 2006 49.62 49.63 47.83 48.06 6,377,236 -1.96(-3.93%)
Oct 02, 2006 50.56 50.60 49.75 50.02 3,522,832 -0.32(-0.64%)
Sep 29, 2006 49.84 50.78 49.70 50.34 2,912,607 +0.51(+1.02%)
Sep 28, 2006 50.20 50.80 49.20 49.84 6,257,276 -0.94(-1.86%)
Sep 27, 2006 50.25 51.19 49.74 50.78 4,729,993 +0.53(+1.06%)
Sep 26, 2006 48.82 50.74 48.13 50.25 7,285,699 +2.25(+4.69%)
Sep 25, 2006 47.83 48.37 46.81 47.99 12,457,035 -0.67(-1.38%)
Sep 22, 2006 49.98 50.32 48.28 48.67 9,246,763 -1.21(-2.43%)
Sep 21, 2006 51.28 51.71 49.40 49.88 7,473,373 -1.40(-2.72%)
Sep 20, 2006 51.01 51.83 50.62 51.28 4,099,717 +0.26(+0.51%)
Sep 19, 2006 52.12 52.12 50.33 51.01 3,702,715 -1.20(-2.31%)
Sep 18, 2006 51.46 53.01 50.67 52.22 5,033,158 +1.25(+2.45%)
Sep 15, 2006 51.54 51.54 50.16 50.97 4,244,769 +0.26(+0.52%)
Sep 14, 2006 52.05 52.23 50.36 50.71 4,186,106 -1.35(-2.60%)
Sep 13, 2006 51.95 52.41 51.02 52.06 4,642,572 +1.08(+2.12%)
Sep 12, 2006 50.40 51.44 49.85 50.98 5,656,101 +1.20(+2.40%)
Sep 11, 2006 52.73 53.03 49.58 49.78 8,691,418 -2.62(-5.00%)
Sep 08, 2006 52.89 52.96 52.12 52.40 2,533,593 -0.38(-0.73%)
Sep 07, 2006 52.53 53.46 51.98 52.79 3,491,553 -0.17(-0.33%)
Sep 06, 2006 53.41 54.20 52.70 52.96 4,738,013 -1.54(-2.82%)
Sep 05, 2006 51.98 54.58 51.71 54.50 6,529,391 +2.51(+4.84%)
Sep 01, 2006 51.26 52.47 50.35 51.98 3,607,389 +1.21(+2.39%)
Aug 31, 2006 50.62 51.18 50.19 50.77 3,184,493 +0.61(+1.22%)
Aug 30, 2006 51.63 51.67 49.97 50.16 4,963,726 -0.94(-1.84%)
Aug 29, 2006 51.59 51.70 49.88 51.10 4,568,099 +0.04(+0.09%)
Aug 28, 2006 50.84 51.32 50.23 51.06 3,789,906 -1.03(-1.98%)
Aug 25, 2006 51.66 52.46 51.43 52.09 2,347,753 +0.66(+1.29%)
Aug 24, 2006 51.64 52.60 50.81 51.42 3,001,517 -0.78(-1.49%)
Aug 23, 2006 52.81 53.53 51.83 52.20 2,465,994 -0.99(-1.87%)
Aug 22, 2006 52.92 53.54 52.50 53.20 2,680,249 +0.62(+1.18%)
Aug 21, 2006 51.93 53.12 51.77 52.58 2,846,841 -0.03(-0.05%)
Aug 18, 2006 52.85 53.24 52.08 52.60 4,127,444 -0.24(-0.46%)
Aug 17, 2006 53.08 53.77 52.23 52.85 3,917,772 -1.07(-1.99%)
Aug 16, 2006 51.93 54.03 51.90 53.92 5,116,225 +2.04(+3.94%)
Aug 15, 2006 50.61 52.10 50.19 51.88 5,452,846 +2.02(+4.06%)
Aug 14, 2006 49.82 50.51 49.25 49.85 6,226,684 +0.59(+1.20%)
Aug 11, 2006 50.92 51.34 48.98 49.26 6,617,499 -2.43(-4.69%)
Aug 10, 2006 50.23 51.84 49.17 51.69 7,711,460 +1.47(+2.92%)
Aug 09, 2006 51.06 51.26 49.57 50.22 6,121,504 -0.12(-0.24%)
Aug 08, 2006 50.88 51.91 50.01 50.34 5,958,808 -1.78(-3.42%)
Aug 07, 2006 51.84 52.71 51.10 52.12 4,787,166 +0.50(+0.96%)
Aug 04, 2006 54.03 54.03 50.83 51.63 7,141,221 -1.13(-2.15%)
Aug 03, 2006 52.98 53.68 52.50 52.76 5,397,850 -1.10(-2.04%)
Aug 02, 2006 53.27 54.75 52.55 53.86 8,342,882 -0.08(-0.15%)
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.