United States Steel Corp (NY: X )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 44.82 45.32 44.18 44.38 5,435,889 +0.22(+0.49%)
Mar 30, 2005 43.73 44.21 42.80 44.16 7,955,504 +0.59(+1.36%)
Mar 29, 2005 45.49 46.43 43.43 43.57 10,515,221 -1.89(-4.15%)
Mar 28, 2005 47.39 47.39 45.31 45.45 7,916,205 -2.09(-4.41%)
Mar 24, 2005 48.22 48.75 47.46 47.55 3,901,273 +0.00(+0.00%)
Mar 23, 2005 48.69 49.39 47.30 47.55 4,411,017 -1.14(-2.35%)
Mar 22, 2005 49.49 50.73 48.57 48.69 5,244,778 -0.54(-1.10%)
Mar 21, 2005 49.27 49.75 48.36 49.23 4,045,294 +0.53(+1.09%)
Mar 18, 2005 49.02 49.43 48.09 48.70 3,550,216 -0.34(-0.69%)
Mar 17, 2005 48.35 49.29 47.79 49.04 3,459,129 +0.82(+1.70%)
Mar 16, 2005 49.09 49.33 47.39 48.22 7,307,583 -1.31(-2.64%)
Mar 15, 2005 48.61 50.22 48.25 49.53 4,757,491 +1.05(+2.16%)
Mar 14, 2005 48.53 48.85 47.72 48.48 5,364,508 -0.87(-1.77%)
Mar 11, 2005 49.14 50.45 49.14 49.36 7,051,738 +1.54(+3.23%)
Mar 10, 2005 48.31 48.96 46.96 47.81 7,871,635 -0.80(-1.65%)
Mar 09, 2005 50.05 50.73 48.35 48.61 6,036,375 -0.99(-1.99%)
Mar 08, 2005 50.71 50.86 48.89 49.60 8,730,832 -1.89(-3.68%)
Mar 07, 2005 52.54 52.92 51.11 51.49 5,821,204 -2.14(-3.99%)
Mar 04, 2005 53.24 54.38 52.94 53.63 6,195,176 +1.57(+3.02%)
Mar 03, 2005 53.33 53.70 51.74 52.06 4,047,471 -0.84(-1.58%)
Mar 02, 2005 51.34 52.97 51.21 52.90 5,449,867 +0.68(+1.30%)
Mar 01, 2005 54.46 54.89 51.88 52.22 7,073,507 -2.21(-4.06%)
Feb 28, 2005 55.08 55.77 53.63 54.43 4,295,983 -0.66(-1.20%)
Feb 25, 2005 52.11 55.35 51.94 55.09 7,059,987 +2.98(+5.71%)
Feb 24, 2005 50.38 52.52 50.16 52.11 6,871,511 +1.68(+3.32%)
Feb 23, 2005 49.66 50.52 49.54 50.44 2,899,545 +1.31(+2.66%)
Feb 22, 2005 50.10 51.71 48.94 49.13 6,229,434 -0.97(-1.93%)
Feb 18, 2005 48.78 50.32 48.75 50.10 3,958,217 +1.96(+4.06%)
Feb 17, 2005 49.62 49.62 48.14 48.14 4,910,678 -1.21(-2.46%)
Feb 16, 2005 46.43 49.75 46.29 49.36 9,210,213 +3.37(+7.33%)
Feb 15, 2005 46.43 46.90 45.78 45.99 3,242,582 -0.43(-0.92%)
Feb 14, 2005 46.18 46.82 46.17 46.42 2,672,114 +0.32(+0.70%)
Feb 11, 2005 46.20 46.47 45.30 46.09 3,181,514 +0.46(+1.01%)
Feb 10, 2005 45.25 45.87 44.62 45.63 4,169,264 +0.76(+1.69%)
Feb 09, 2005 46.69 46.69 44.73 44.87 3,904,825 -1.82(-3.89%)
Feb 08, 2005 46.48 46.82 46.13 46.69 2,261,363 -0.01(-0.02%)
Feb 07, 2005 46.04 47.74 46.04 46.69 5,235,039 +0.87(+1.90%)
Feb 04, 2005 46.43 47.09 44.56 45.82 5,780,759 -0.56(-1.20%)
Feb 03, 2005 45.44 46.96 45.17 46.38 4,774,333 +0.07(+0.15%)
Feb 02, 2005 45.39 46.43 45.26 46.31 3,989,152 +1.08(+2.39%)
Feb 01, 2005 45.39 45.43 44.65 45.23 3,949,624 +0.02(+0.04%)
Jan 31, 2005 44.49 45.83 43.46 45.21 5,876,773 +0.72(+1.63%)
Jan 28, 2005 44.56 44.89 44.08 44.49 2,673,031 -0.02(-0.04%)
Jan 27, 2005 44.16 44.58 43.02 44.50 4,878,024 +0.83(+1.90%)
Jan 26, 2005 44.66 45.58 43.04 43.67 7,716,501 -0.98(-2.19%)
Jan 25, 2005 45.12 47.04 44.34 44.65 12,179,306 +0.69(+1.57%)
Jan 24, 2005 44.10 45.04 43.69 43.96 3,014,120 +0.04(+0.10%)
Jan 21, 2005 43.91 44.98 43.81 43.92 3,554,111 +0.11(+0.26%)
Jan 20, 2005 42.69 44.21 42.69 43.81 4,243,852 +0.07(+0.16%)
Jan 19, 2005 43.89 44.29 43.40 43.74 2,156,756 -0.16(-0.36%)
Jan 18, 2005 43.55 44.46 43.16 43.89 3,168,567 -0.14(-0.32%)
Jan 14, 2005 43.35 44.03 42.56 44.03 5,286,368 +2.16(+5.15%)
Jan 13, 2005 41.43 42.46 41.06 41.88 3,439,536 +0.45(+1.07%)
Jan 12, 2005 40.85 41.51 39.45 41.43 5,550,807 +0.99(+2.44%)
Jan 11, 2005 42.59 42.59 40.19 40.45 7,235,286 -2.31(-5.41%)
Jan 10, 2005 42.85 43.38 42.55 42.76 2,919,252 +0.16(+0.37%)
Jan 07, 2005 42.84 43.45 42.09 42.60 2,518,928 +0.27(+0.64%)
Jan 06, 2005 42.63 42.86 41.61 42.33 4,473,804 -0.30(-0.70%)
Jan 05, 2005 42.58 43.14 41.59 42.63 5,140,515 +0.08(+0.18%)
Jan 04, 2005 42.64 43.41 42.16 42.55 4,706,963 -0.47(-1.10%)
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.