United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 58.60 59.91 58.23 59.39 5,346,558 +1.73(+2.99%)
May 30, 2006 59.67 59.76 57.26 57.66 6,004,705 -2.70(-4.48%)
May 26, 2006 58.82 60.46 58.39 60.36 5,978,773 +2.21(+3.80%)
May 25, 2006 55.02 58.21 54.79 58.15 8,382,332 +4.05(+7.49%)
May 24, 2006 54.26 55.81 52.56 54.10 9,340,268 -0.06(-0.12%)
May 23, 2006 55.65 57.18 54.12 54.16 7,569,372 -0.25(-0.46%)
May 22, 2006 56.45 56.52 52.50 54.41 11,194,551 -2.84(-4.97%)
May 19, 2006 58.02 58.82 56.25 57.26 9,221,113 +0.28(+0.49%)
May 18, 2006 58.15 59.60 56.67 56.98 6,398,499 -0.50(-0.87%)
May 17, 2006 59.72 61.14 56.81 57.48 7,964,171 -2.86(-4.74%)
May 16, 2006 62.28 62.94 58.69 60.34 6,389,892 -1.62(-2.61%)
May 15, 2006 62.18 63.27 60.24 61.96 7,207,770 -0.96(-1.52%)
May 12, 2006 65.93 65.93 62.27 62.92 5,849,446 -3.03(-4.60%)
May 11, 2006 68.99 69.58 65.76 65.95 4,753,017 -2.58(-3.76%)
May 10, 2006 66.20 68.66 65.90 68.53 3,310,748 +1.66(+2.49%)
May 09, 2006 66.83 67.68 66.05 66.86 3,125,085 -0.04(-0.07%)
May 08, 2006 67.28 67.90 66.44 66.91 3,151,911 -0.28(-0.41%)
May 05, 2006 67.35 68.16 66.53 67.19 4,075,420 +0.14(+0.21%)
May 04, 2006 66.83 67.52 66.20 67.04 4,035,068 +0.42(+0.63%)
May 03, 2006 65.84 66.74 64.75 66.62 4,307,471 +0.81(+1.22%)
May 02, 2006 64.95 65.82 64.00 65.82 4,188,092 +1.63(+2.54%)
May 01, 2006 62.27 64.86 62.09 64.19 6,812,859 +2.91(+4.74%)
Apr 28, 2006 59.72 61.40 59.72 61.28 4,075,867 +2.08(+3.51%)
Apr 27, 2006 61.29 61.32 58.96 59.21 8,528,202 -2.48(-4.02%)
Apr 26, 2006 60.39 62.51 60.39 61.68 5,909,471 +2.28(+3.84%)
Apr 25, 2006 62.52 62.52 59.08 59.40 6,963,200 -1.86(-3.04%)
Apr 24, 2006 60.07 61.46 59.56 61.26 4,482,515 +1.19(+1.98%)
Apr 21, 2006 60.12 60.75 59.58 60.07 3,877,349 +0.87(+1.47%)
Apr 20, 2006 60.97 61.15 58.21 59.21 5,522,384 -2.52(-4.09%)
Apr 19, 2006 61.01 61.80 59.90 61.73 3,284,480 +1.06(+1.75%)
Apr 18, 2006 57.92 60.96 58.33 60.66 5,425,584 +2.76(+4.76%)
Apr 17, 2006 57.48 58.00 57.24 57.91 3,258,883 +1.49(+2.65%)
Apr 13, 2006 55.83 56.81 54.79 56.42 2,253,776 +0.58(+1.04%)
Apr 12, 2006 55.65 56.12 54.85 55.83 2,180,115 +0.24(+0.43%)
Apr 11, 2006 56.88 57.41 55.21 55.59 2,798,805 -1.04(-1.83%)
Apr 10, 2006 56.81 57.39 56.06 56.63 2,869,672 -0.27(-0.47%)
Apr 07, 2006 58.33 58.42 56.00 56.90 4,949,746 -1.07(-1.85%)
Apr 06, 2006 56.59 58.14 56.26 57.97 5,525,961 +2.04(+3.65%)
Apr 05, 2006 55.85 56.59 54.75 55.93 3,744,446 +0.08(+0.14%)
Apr 04, 2006 55.39 56.59 54.99 55.85 4,373,867 +0.21(+0.39%)
Apr 03, 2006 55.42 56.88 54.92 55.64 4,149,081 +1.35(+2.49%)
Mar 31, 2006 55.49 55.49 53.88 54.29 3,143,640 -1.19(-2.14%)
Mar 30, 2006 56.81 57.68 55.38 55.48 4,024,449 -1.08(-1.91%)
Mar 29, 2006 56.05 56.97 55.25 56.56 4,125,273 +1.68(+3.06%)
Mar 28, 2006 55.75 56.16 54.75 54.88 3,566,942 -0.31(-0.57%)
Mar 27, 2006 55.06 55.61 54.39 55.19 2,339,622 +0.13(+0.24%)
Mar 24, 2006 53.68 55.32 53.63 55.06 2,902,982 +0.72(+1.33%)
Mar 23, 2006 53.59 54.71 53.59 54.33 3,384,297 +0.78(+1.45%)
Mar 22, 2006 51.45 54.01 51.45 53.55 4,429,309 +2.24(+4.36%)
Mar 21, 2006 52.43 53.14 51.15 51.32 3,033,986 -0.95(-1.81%)
Mar 20, 2006 53.11 53.59 52.24 52.26 3,489,257 -0.46(-0.87%)
Mar 17, 2006 52.38 53.23 51.47 52.72 7,166,301 +1.05(+2.03%)
Mar 16, 2006 52.16 52.51 51.06 51.67 2,495,664 -0.37(-0.70%)
Mar 15, 2006 51.53 52.32 51.35 52.04 3,127,767 +0.44(+0.85%)
Mar 14, 2006 50.65 51.70 50.23 51.60 4,216,595 +2.00(+4.04%)
Mar 13, 2006 51.24 51.24 49.57 49.60 3,181,085 -1.55(-3.03%)
Mar 10, 2006 50.38 51.58 49.63 51.15 4,934,544 +1.90(+3.85%)
Mar 09, 2006 50.82 51.30 49.03 49.25 3,844,263 -0.49(-0.99%)
Mar 08, 2006 48.85 49.75 47.64 49.74 4,571,714 +0.45(+0.91%)
Mar 07, 2006 50.52 50.66 48.68 49.29 3,288,727 -1.57(-3.10%)
Mar 06, 2006 52.26 53.01 50.21 50.87 4,291,151 -1.00(-1.93%)
Mar 03, 2006 50.01 53.01 50.01 51.87 8,281,061 +0.34(+0.66%)
Mar 02, 2006 50.41 51.67 49.70 51.53 2,919,078 +0.79(+1.55%)
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.