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 (%)
Mar 31, 2003 8.728 8.728 8.388 8.580 1,455,558 -0.24(-2.67%)
Mar 28, 2003 8.815 8.920 8.754 8.815 1,179,433 +0.00(+0.00%)
Mar 27, 2003 8.772 9.077 8.737 8.815 1,143,227 +0.04(+0.50%)
Mar 26, 2003 9.103 9.103 8.772 8.772 1,795,158 -0.49(-5.28%)
Mar 25, 2003 8.911 9.391 8.911 9.260 1,606,797 +0.21(+2.31%)
Mar 24, 2003 9.513 9.513 8.946 9.051 2,388,083 -0.65(-6.66%)
Mar 21, 2003 9.452 9.723 9.269 9.697 2,096,375 +0.45(+4.81%)
Mar 20, 2003 9.156 9.269 8.946 9.252 1,767,431 -0.02(-0.19%)
Mar 19, 2003 9.522 9.531 9.199 9.269 1,685,281 -0.19(-2.03%)
Mar 18, 2003 9.278 9.557 9.199 9.461 2,584,923 +0.19(+2.07%)
Mar 17, 2003 8.859 9.487 8.763 9.269 2,176,807 +0.46(+5.25%)
Mar 14, 2003 9.007 9.138 8.702 8.806 2,525,344 -0.35(-3.81%)
Mar 13, 2003 9.138 9.208 8.859 9.156 2,758,389 +0.15(+1.65%)
Mar 12, 2003 9.164 9.199 8.641 9.007 3,144,048 -0.23(-2.46%)
Mar 11, 2003 9.714 9.845 8.806 9.234 2,140,945 -0.48(-4.94%)
Mar 10, 2003 9.863 9.924 9.688 9.714 1,163,278 -0.19(-1.94%)
Mar 07, 2003 9.828 10.06 9.697 9.906 1,186,307 -0.01(-0.09%)
Mar 06, 2003 10.26 10.26 9.819 9.915 1,106,334 -0.35(-3.40%)
Mar 05, 2003 10.21 10.32 10.12 10.26 2,079,762 +0.05(+0.51%)
Mar 04, 2003 10.16 10.35 9.993 10.21 1,966,218 +0.00(+0.00%)
Mar 03, 2003 10.28 10.33 10.12 10.21 1,893,578 +0.07(+0.69%)
Feb 28, 2003 10.32 10.32 10.03 10.14 2,133,612 -0.17(-1.61%)
Feb 27, 2003 10.20 10.39 10.05 10.31 1,768,233 +0.16(+1.55%)
Feb 26, 2003 10.33 10.38 10.14 10.15 2,183,911 -0.32(-3.08%)
Feb 25, 2003 10.30 10.52 10.19 10.47 2,119,749 -0.10(-0.91%)
Feb 24, 2003 10.80 10.88 10.46 10.57 1,361,034 -0.23(-2.10%)
Feb 21, 2003 10.55 10.87 10.39 10.80 1,800,085 +0.31(+3.00%)
Feb 20, 2003 10.87 10.91 10.48 10.48 2,006,893 -0.38(-3.53%)
Feb 19, 2003 11.09 11.18 10.84 10.87 1,446,392 -0.22(-1.97%)
Feb 18, 2003 10.91 11.22 10.88 11.08 2,832,863 +0.28(+2.58%)
Feb 14, 2003 10.60 10.81 10.44 10.81 1,828,729 +0.21(+1.98%)
Feb 13, 2003 10.78 10.85 10.46 10.60 2,177,495 -0.13(-1.22%)
Feb 12, 2003 10.91 11.09 10.68 10.73 2,333,775 -0.20(-1.84%)
Feb 11, 2003 11.00 11.26 10.79 10.93 4,251,414 +0.31(+2.96%)
Feb 10, 2003 10.56 10.72 10.32 10.61 3,175,212 +0.01(+0.08%)
Feb 07, 2003 10.86 10.94 10.49 10.60 4,494,083 -0.09(-0.82%)
Feb 06, 2003 10.64 10.87 10.00 10.69 10,745,860 +0.05(+0.49%)
Feb 05, 2003 11.40 11.46 10.61 10.64 10,403,281 -0.75(-6.59%)
Feb 04, 2003 11.96 12.01 11.18 11.39 11,056,129 -1.03(-8.29%)
Feb 03, 2003 12.61 12.76 12.41 12.42 1,460,829 -0.10(-0.84%)
Jan 31, 2003 12.57 12.96 12.40 12.52 1,921,420 -0.28(-2.18%)
Jan 30, 2003 12.93 13.34 12.80 12.80 1,137,842 -0.21(-1.61%)
Jan 29, 2003 12.96 13.03 12.54 13.01 1,802,720 -0.21(-1.58%)
Jan 28, 2003 13.09 13.48 13.01 13.22 1,115,042 +0.01(+0.07%)
Jan 27, 2003 13.55 13.80 13.16 13.21 1,055,463 -0.33(-2.45%)
Jan 24, 2003 13.94 14.11 13.52 13.55 1,791,721 -0.39(-2.82%)
Jan 23, 2003 14.37 14.53 13.63 13.94 2,424,174 -0.32(-2.26%)
Jan 22, 2003 14.73 14.83 14.24 14.26 1,549,510 -0.47(-3.20%)
Jan 21, 2003 15.00 15.13 14.51 14.73 1,885,558 -0.26(-1.75%)
Jan 17, 2003 14.92 15.47 14.84 14.99 1,753,797 -0.07(-0.46%)
Jan 16, 2003 14.73 15.36 14.69 15.06 3,438,505 +0.26(+1.77%)
Jan 15, 2003 14.43 15.00 14.05 14.80 2,896,337 +0.38(+2.60%)
Jan 14, 2003 13.40 14.50 13.40 14.43 3,332,180 +1.03(+7.69%)
Jan 13, 2003 13.09 13.43 13.02 13.40 3,316,598 +0.57(+4.42%)
Jan 10, 2003 12.65 13.30 12.41 12.83 3,365,406 +0.87(+7.30%)
Jan 09, 2003 11.38 11.96 11.38 11.96 1,056,838 +0.63(+5.55%)
Jan 08, 2003 11.95 11.95 11.25 11.33 1,117,792 -0.75(-6.21%)
Jan 07, 2003 12.09 12.15 11.84 12.08 658,690 -0.01(-0.07%)
Jan 06, 2003 11.81 12.12 11.71 12.09 652,274 +0.19(+1.61%)
Jan 03, 2003 11.87 11.97 11.71 11.90 542,168 -0.02(-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.