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 (%)
Nov 28, 2003 21.45 21.78 21.39 21.69 640,587 +0.22(+1.02%)
Nov 26, 2003 20.95 21.47 20.95 21.47 4,786,364 +0.56(+2.67%)
Nov 25, 2003 20.34 21.07 20.29 20.91 5,345,833 +0.66(+3.28%)
Nov 24, 2003 20.09 20.47 19.96 20.25 1,683,677 +0.26(+1.31%)
Nov 21, 2003 19.69 20.02 19.66 19.99 1,048,245 +0.30(+1.51%)
Nov 20, 2003 19.73 19.90 19.73 19.69 1,043,433 -0.07(-0.35%)
Nov 19, 2003 19.73 19.76 19.66 19.76 998,519 -0.05(-0.26%)
Nov 18, 2003 20.01 20.08 19.67 19.81 1,332,620 -0.12(-0.61%)
Nov 17, 2003 20.00 20.21 19.79 19.93 2,551,696 -0.38(-1.85%)
Nov 14, 2003 20.61 21.25 20.18 20.31 3,325,305 -0.31(-1.48%)
Nov 13, 2003 20.29 20.64 20.17 20.62 2,130,748 +0.28(+1.37%)
Nov 12, 2003 20.64 20.90 20.15 20.34 4,280,172 -0.35(-1.69%)
Nov 11, 2003 20.49 21.03 20.66 20.69 3,045,972 +0.19(+0.94%)
Nov 10, 2003 21.23 21.23 20.49 20.49 2,606,348 -0.80(-3.77%)
Nov 07, 2003 21.40 21.47 21.10 21.30 1,911,910 +0.00(+0.00%)
Nov 06, 2003 20.96 21.37 20.90 21.30 1,757,921 +0.34(+1.62%)
Nov 05, 2003 20.74 21.10 20.90 20.96 2,607,265 -0.10(-0.46%)
Nov 04, 2003 20.74 21.10 20.52 21.05 1,821,510 +0.26(+1.26%)
Nov 03, 2003 20.64 20.86 20.48 20.79 1,964,872 +0.15(+0.72%)
Oct 31, 2003 20.51 21.07 20.26 20.64 4,294,838 +0.18(+0.90%)
Oct 30, 2003 19.45 20.69 19.31 20.46 4,709,370 +1.48(+7.77%)
Oct 29, 2003 19.03 19.53 18.33 18.98 3,870,567 -0.24(-1.27%)
Oct 28, 2003 18.19 19.33 18.29 19.23 4,714,755 +1.04(+5.71%)
Oct 27, 2003 17.60 18.29 17.55 18.19 1,249,782 +0.70(+3.99%)
Oct 24, 2003 17.47 17.62 17.28 17.49 795,607 +0.02(+0.10%)
Oct 23, 2003 17.70 17.73 17.16 17.47 1,518,918 -0.23(-1.28%)
Oct 22, 2003 18.01 18.07 17.61 17.70 1,074,024 -0.50(-2.73%)
Oct 21, 2003 17.81 18.29 17.81 18.20 1,370,086 +0.30(+1.66%)
Oct 20, 2003 17.60 17.97 17.54 17.90 1,076,889 +0.31(+1.74%)
Oct 17, 2003 17.84 17.88 17.62 17.60 802,940 -0.24(-1.32%)
Oct 16, 2003 17.71 18.03 17.61 17.83 1,426,915 -0.03(-0.15%)
Oct 15, 2003 18.03 18.58 17.83 17.86 3,144,392 -0.17(-0.97%)
Oct 14, 2003 17.31 18.24 17.30 18.03 2,344,888 +0.78(+4.50%)
Oct 13, 2003 17.03 17.37 17.02 17.26 770,401 +0.23(+1.33%)
Oct 10, 2003 17.10 17.48 17.02 17.03 1,306,382 -0.13(-0.76%)
Oct 09, 2003 17.02 17.23 16.98 17.16 748,059 +0.24(+1.39%)
Oct 08, 2003 17.06 17.23 16.77 16.92 1,123,864 -0.02(-0.10%)
Oct 07, 2003 16.95 17.05 16.70 16.94 1,517,543 -0.01(-0.05%)
Oct 06, 2003 17.02 17.14 16.91 16.95 900,558 -0.16(-0.92%)
Oct 03, 2003 17.24 17.25 17.05 17.11 1,568,071 +0.25(+1.50%)
Oct 02, 2003 16.23 17.15 16.22 16.85 2,765,951 +0.46(+2.82%)
Oct 01, 2003 16.26 16.83 16.26 16.39 2,411,227 +0.35(+2.18%)
Sep 30, 2003 16.29 16.29 15.72 16.04 1,701,436 -0.33(-2.03%)
Sep 29, 2003 16.47 16.47 16.13 16.37 1,202,921 -0.04(-0.27%)
Sep 26, 2003 16.48 16.66 16.18 16.42 2,017,090 -0.05(-0.32%)
Sep 25, 2003 17.46 17.46 16.44 16.47 2,707,861 -1.00(-5.70%)
Sep 24, 2003 17.18 17.50 17.03 17.46 3,548,612 +0.40(+2.35%)
Sep 23, 2003 16.65 17.19 16.52 17.06 1,184,360 +0.42(+2.52%)
Sep 22, 2003 17.11 16.95 16.61 16.64 909,495 -0.46(-2.70%)
Sep 19, 2003 16.70 17.22 16.64 17.11 2,038,515 +0.29(+1.71%)
Sep 18, 2003 16.71 16.98 16.64 16.82 1,137,269 +0.18(+1.10%)
Sep 17, 2003 17.00 17.01 16.64 16.64 903,193 -0.49(-2.85%)
Sep 16, 2003 16.77 16.78 16.70 17.12 1,050,765 +0.37(+2.19%)
Sep 15, 2003 17.04 17.04 16.58 16.76 1,463,464 -0.28(-1.64%)
Sep 12, 2003 16.50 17.32 16.35 17.04 2,789,324 +0.93(+5.74%)
Sep 11, 2003 16.12 16.24 15.88 16.11 1,143,227 +0.08(+0.49%)
Sep 10, 2003 16.45 16.50 16.01 16.03 1,538,052 -0.43(-2.60%)
Sep 09, 2003 16.43 16.60 16.21 16.46 1,234,085 +0.02(+0.11%)
Sep 08, 2003 16.13 16.67 16.05 16.44 1,359,315 +0.38(+2.34%)
Sep 05, 2003 16.19 16.62 16.03 16.07 1,720,914 -0.17(-1.07%)
Sep 04, 2003 16.01 16.27 15.88 16.24 1,076,086 +0.22(+1.36%)
Sep 03, 2003 16.02 16.24 15.86 16.02 1,389,449 -0.03(-0.22%)
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.