United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 31.11 32.37 30.86 32.08 3,218,407 +0.99(+3.17%)
Feb 26, 2004 30.08 31.28 29.95 31.09 2,260,103 +1.00(+3.34%)
Feb 25, 2004 30.33 30.33 29.66 30.09 2,639,002 -0.42(-1.37%)
Feb 24, 2004 30.34 31.18 30.27 30.50 2,001,851 +0.12(+0.40%)
Feb 23, 2004 30.59 30.91 30.34 30.38 1,987,644 -0.21(-0.68%)
Feb 20, 2004 31.17 31.17 30.44 30.59 3,008,162 -0.58(-1.85%)
Feb 19, 2004 31.78 31.79 31.08 31.17 1,883,495 -0.19(-0.61%)
Feb 18, 2004 31.67 32.14 31.36 31.36 2,306,506 -0.42(-1.32%)
Feb 17, 2004 31.60 31.85 31.25 31.78 1,804,324 +0.58(+1.85%)
Feb 13, 2004 31.66 31.92 31.17 31.20 3,254,154 -0.30(-0.94%)
Feb 12, 2004 30.94 31.67 30.89 31.50 2,504,262 +0.39(+1.26%)
Feb 11, 2004 29.67 31.20 29.46 31.11 4,086,426 +1.53(+5.16%)
Feb 10, 2004 29.26 29.75 29.25 29.58 1,338,119 +0.31(+1.04%)
Feb 09, 2004 29.63 29.90 29.18 29.27 1,935,971 +0.04(+0.15%)
Feb 06, 2004 28.32 29.25 28.24 29.23 3,019,276 +1.41(+5.08%)
Feb 05, 2004 27.71 28.37 27.45 27.82 4,025,014 +0.35(+1.27%)
Feb 04, 2004 28.43 28.43 27.41 27.47 3,835,392 -1.11(-3.88%)
Feb 03, 2004 28.61 28.99 28.30 28.58 5,171,679 -0.03(-0.09%)
Feb 02, 2004 29.89 30.51 28.52 28.60 4,614,272 -1.12(-3.76%)
Jan 30, 2004 29.46 29.76 28.19 29.72 4,832,423 +1.17(+4.10%)
Jan 29, 2004 29.26 29.38 27.60 28.55 6,573,731 -0.50(-1.71%)
Jan 28, 2004 30.63 30.69 28.74 29.05 3,813,967 -1.58(-5.16%)
Jan 27, 2004 30.82 31.29 30.47 30.63 1,492,222 -0.18(-0.59%)
Jan 26, 2004 30.35 31.03 30.35 30.81 1,988,217 -0.30(-0.95%)
Jan 23, 2004 32.21 32.25 30.88 31.11 2,180,473 -0.87(-2.73%)
Jan 22, 2004 32.42 32.63 31.90 31.98 2,693,310 +0.02(+0.05%)
Jan 21, 2004 31.60 33.08 31.20 31.96 4,973,465 +1.29(+4.21%)
Jan 20, 2004 29.33 30.98 28.97 30.67 3,218,865 +1.29(+4.40%)
Jan 16, 2004 29.72 29.81 29.13 29.38 2,685,978 -0.29(-0.97%)
Jan 15, 2004 29.99 30.33 29.13 29.67 2,803,990 -0.16(-0.53%)
Jan 14, 2004 30.14 30.37 29.51 29.82 3,221,386 -0.51(-1.70%)
Jan 13, 2004 30.50 30.73 30.03 30.34 3,275,351 -0.04(-0.12%)
Jan 12, 2004 30.55 30.68 30.27 30.37 2,664,208 -0.24(-0.80%)
Jan 09, 2004 30.55 31.20 30.11 30.62 2,649,887 -0.56(-1.79%)
Jan 08, 2004 31.02 31.73 30.56 31.18 3,327,024 +0.19(+0.62%)
Jan 07, 2004 31.03 31.28 30.37 30.98 4,528,914 -0.70(-2.20%)
Jan 06, 2004 32.25 32.49 31.45 31.68 3,051,930 -0.59(-1.84%)
Jan 05, 2004 31.33 32.31 31.13 32.28 2,924,981 +1.27(+4.11%)
Jan 02, 2004 30.97 31.86 30.81 31.00 2,717,257 +0.44(+1.43%)
Dec 31, 2003 30.81 30.85 30.22 30.57 3,209,012 -0.42(-1.35%)
Dec 30, 2003 32.15 32.18 30.76 30.98 3,391,071 -1.16(-3.61%)
Dec 29, 2003 30.62 32.34 30.62 32.14 3,334,700 +0.97(+3.11%)
Dec 26, 2003 30.89 31.37 30.33 31.18 1,873,069 +1.08(+3.60%)
Dec 24, 2003 29.94 30.29 29.79 30.09 1,075,743 +0.18(+0.61%)
Dec 23, 2003 30.45 30.50 29.33 29.91 3,681,518 -0.11(-0.38%)
Dec 22, 2003 29.18 30.55 29.17 30.02 3,833,330 +0.94(+3.24%)
Dec 19, 2003 29.06 29.19 28.37 29.08 3,955,352 +0.14(+0.48%)
Dec 18, 2003 27.97 29.15 27.88 28.94 3,444,807 +1.19(+4.28%)
Dec 17, 2003 26.79 27.82 26.66 27.75 2,636,596 +0.96(+3.58%)
Dec 16, 2003 27.27 27.27 26.66 26.79 4,525,706 -0.48(-1.76%)
Dec 15, 2003 27.27 27.65 27.10 27.27 4,571,078 +0.72(+2.73%)
Dec 12, 2003 26.22 26.79 25.93 26.55 6,437,846 +0.33(+1.26%)
Dec 11, 2003 24.70 26.25 24.53 26.22 5,335,979 +1.58(+6.41%)
Dec 10, 2003 24.87 24.91 24.32 24.64 4,620,574 -0.18(-0.74%)
Dec 09, 2003 24.39 25.06 24.35 24.82 3,199,617 +0.46(+1.90%)
Dec 08, 2003 23.26 24.38 23.26 24.36 2,851,767 +1.55(+6.81%)
Dec 05, 2003 22.66 23.37 22.64 22.81 1,767,087 +0.00(+0.00%)
Dec 04, 2003 22.37 22.84 22.28 22.81 3,671,436 +0.33(+1.48%)
Dec 03, 2003 22.69 22.78 22.26 22.47 3,441,713 -0.21(-0.92%)
Dec 02, 2003 22.58 22.77 22.26 22.68 3,650,698 +0.10(+0.46%)
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.