United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.68 32.28 31.67 31.88 3,707,412 +0.28(+0.88%)
Oct 28, 2005 30.79 31.94 30.73 31.60 3,168,109 +0.92(+2.99%)
Oct 27, 2005 31.73 31.73 30.51 30.69 2,956,260 -0.89(-2.82%)
Oct 26, 2005 31.33 32.39 31.07 31.58 4,972,663 +0.75(+2.43%)
Oct 25, 2005 32.12 32.50 30.79 30.83 6,938,538 -0.90(-2.83%)
Oct 24, 2005 30.90 31.80 30.70 31.73 5,335,979 +1.34(+4.42%)
Oct 21, 2005 30.37 30.81 29.77 30.38 4,173,961 +0.15(+0.49%)
Oct 20, 2005 31.81 31.98 29.94 30.23 5,981,150 -0.58(-1.87%)
Oct 19, 2005 30.55 31.03 29.32 30.81 6,478,863 +0.05(+0.17%)
Oct 18, 2005 31.42 31.50 30.52 30.76 3,160,432 -0.69(-2.19%)
Oct 17, 2005 31.17 31.64 31.16 31.45 3,132,590 +0.28(+0.90%)
Oct 14, 2005 31.20 31.58 30.68 31.17 3,488,689 +0.31(+1.02%)
Oct 13, 2005 30.94 31.16 30.14 30.85 3,537,956 -0.36(-1.15%)
Oct 12, 2005 31.64 31.92 30.70 31.21 4,471,054 -0.91(-2.83%)
Oct 11, 2005 32.95 33.12 31.73 32.12 3,242,582 -0.39(-1.21%)
Oct 10, 2005 33.08 33.45 32.41 32.51 2,445,600 -0.57(-1.71%)
Oct 07, 2005 33.30 33.73 32.94 33.08 3,066,710 +0.32(+0.99%)
Oct 06, 2005 33.56 33.73 32.43 32.76 3,958,446 -0.52(-1.57%)
Oct 05, 2005 34.61 34.65 33.11 33.28 5,849,389 -1.83(-5.22%)
Oct 04, 2005 36.18 36.19 35.03 35.11 3,228,604 -1.13(-3.11%)
Oct 03, 2005 36.96 37.11 36.12 36.24 3,060,294 -0.72(-1.96%)
Sep 30, 2005 36.63 37.36 36.61 36.96 3,131,559 +0.34(+0.93%)
Sep 29, 2005 36.89 37.14 36.43 36.62 2,701,102 -0.18(-0.50%)
Sep 28, 2005 37.15 37.50 36.81 36.81 2,538,978 -0.16(-0.43%)
Sep 27, 2005 37.41 37.66 36.61 36.96 2,649,199 -0.45(-1.19%)
Sep 26, 2005 37.50 38.01 36.84 37.41 2,403,894 +0.10(+0.26%)
Sep 23, 2005 37.31 37.52 36.50 37.31 2,221,377 +0.14(+0.38%)
Sep 22, 2005 37.48 37.92 36.67 37.17 2,607,608 -0.31(-0.82%)
Sep 21, 2005 37.49 38.52 37.37 37.48 3,747,743 +0.11(+0.30%)
Sep 20, 2005 37.31 38.58 37.15 37.36 7,503,735 -2.13(-5.39%)
Sep 19, 2005 39.28 40.10 39.26 39.49 3,355,438 +0.22(+0.56%)
Sep 16, 2005 39.16 39.34 38.84 39.28 3,000,027 +0.63(+1.63%)
Sep 15, 2005 38.66 39.07 38.58 38.65 2,304,558 +0.16(+0.41%)
Sep 14, 2005 38.73 39.18 38.32 38.49 2,926,814 -0.24(-0.63%)
Sep 13, 2005 39.01 39.71 38.68 38.73 2,854,746 -0.37(-0.94%)
Sep 12, 2005 39.62 40.07 38.73 39.10 5,082,998 -0.52(-1.32%)
Sep 09, 2005 38.49 39.71 38.42 39.62 3,700,652 +1.27(+3.32%)
Sep 08, 2005 38.93 39.35 38.28 38.35 3,603,149 -0.67(-1.72%)
Sep 07, 2005 39.10 39.76 38.86 39.02 5,127,109 +0.82(+2.15%)
Sep 06, 2005 38.66 39.06 37.63 38.20 4,339,178 -0.38(-0.97%)
Sep 02, 2005 38.18 38.75 37.83 38.58 4,251,185 +0.47(+1.24%)
Sep 01, 2005 37.10 38.35 37.09 38.11 5,431,878 +1.52(+4.15%)
Aug 31, 2005 35.52 36.59 35.10 36.59 3,884,087 +1.01(+2.85%)
Aug 30, 2005 36.05 36.17 35.26 35.58 3,091,114 -0.59(-1.64%)
Aug 29, 2005 35.01 36.28 34.67 36.17 4,443,327 +1.17(+3.34%)
Aug 26, 2005 35.20 35.34 34.48 35.00 3,764,700 -0.19(-0.55%)
Aug 25, 2005 34.64 35.54 34.39 35.19 3,131,445 +0.55(+1.59%)
Aug 24, 2005 35.00 35.39 34.42 34.64 4,130,423 -0.54(-1.54%)
Aug 23, 2005 36.53 36.53 34.96 35.18 4,595,368 -1.24(-3.40%)
Aug 22, 2005 36.22 36.83 36.22 36.42 2,624,566 +0.51(+1.41%)
Aug 19, 2005 36.70 36.70 35.36 35.92 3,650,125 +0.12(+0.34%)
Aug 18, 2005 36.79 36.88 35.71 35.79 3,671,207 -1.24(-3.35%)
Aug 17, 2005 37.18 37.63 36.90 37.03 3,206,720 -0.15(-0.40%)
Aug 16, 2005 38.37 38.55 37.12 37.18 3,864,036 -1.29(-3.36%)
Aug 15, 2005 38.84 39.29 38.29 38.47 3,226,656 +0.07(+0.18%)
Aug 12, 2005 39.14 39.23 37.69 38.40 4,055,262 -0.68(-1.74%)
Aug 11, 2005 38.75 39.75 38.31 39.08 4,944,592 +0.31(+0.79%)
Aug 10, 2005 37.42 39.89 37.10 38.78 7,096,651 +1.47(+3.93%)
Aug 09, 2005 38.10 38.31 37.15 37.31 3,579,432 -0.35(-0.93%)
Aug 08, 2005 36.88 37.97 36.87 37.66 4,756,116 +1.51(+4.18%)
Aug 05, 2005 37.23 37.70 35.87 36.15 3,963,831 -1.07(-2.88%)
Aug 04, 2005 37.49 37.66 36.97 37.22 2,927,387 -0.59(-1.57%)
Aug 03, 2005 38.41 38.84 37.69 37.82 3,592,723 -0.59(-1.55%)
Aug 02, 2005 38.39 38.91 38.30 38.41 6,136,628 +1.12(+3.00%)
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.