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, 2006 54.13 54.13 52.57 52.96 3,222,303 -1.16(-2.14%)
Mar 30, 2006 55.42 56.27 54.03 54.12 4,125,152 -1.06(-1.91%)
Mar 29, 2006 54.68 55.58 53.90 55.18 4,228,499 +1.64(+3.06%)
Mar 28, 2006 54.39 54.79 53.41 53.54 3,656,197 -0.31(-0.57%)
Mar 27, 2006 53.72 54.25 53.07 53.84 2,398,166 +0.13(+0.24%)
Mar 24, 2006 52.37 53.96 52.32 53.71 2,975,623 +0.71(+1.33%)
Mar 23, 2006 52.28 53.37 52.28 53.00 3,468,982 +0.76(+1.45%)
Mar 22, 2006 50.19 52.69 50.19 52.25 4,540,142 +2.18(+4.36%)
Mar 21, 2006 51.15 51.84 49.90 50.06 3,109,905 -0.93(-1.81%)
Mar 20, 2006 51.82 52.28 50.96 50.99 3,576,568 -0.45(-0.87%)
Mar 17, 2006 51.10 51.93 50.21 51.43 7,345,622 +1.02(+2.03%)
Mar 16, 2006 50.88 51.23 49.81 50.41 2,558,112 -0.36(-0.70%)
Mar 15, 2006 50.27 51.04 50.10 50.77 3,206,033 +0.43(+0.85%)
Mar 14, 2006 49.42 50.44 49.01 50.34 4,322,107 +1.95(+4.04%)
Mar 13, 2006 49.98 49.99 48.36 48.39 3,260,685 -1.51(-3.03%)
Mar 10, 2006 49.15 50.32 48.42 49.90 5,058,021 +1.85(+3.85%)
Mar 09, 2006 49.57 50.05 47.83 48.05 3,940,458 -0.48(-0.99%)
Mar 08, 2006 47.65 48.54 46.48 48.53 4,686,111 +0.44(+0.91%)
Mar 07, 2006 49.29 49.43 47.49 48.09 3,371,021 -1.54(-3.10%)
Mar 06, 2006 50.98 51.71 48.98 49.63 4,398,528 -0.98(-1.93%)
Mar 03, 2006 48.79 51.71 48.79 50.60 8,488,277 +0.33(+0.66%)
Mar 02, 2006 49.18 50.41 48.48 50.27 2,992,122 +0.77(+1.55%)
Mar 01, 2006 48.27 49.99 48.18 49.50 3,389,123 +1.94(+4.07%)
Feb 28, 2006 48.80 48.90 46.87 47.57 4,074,625 -1.23(-2.52%)
Feb 27, 2006 50.41 50.58 48.72 48.80 2,910,315 -1.61(-3.19%)
Feb 24, 2006 50.45 51.13 49.91 50.40 2,675,322 -0.08(-0.16%)
Feb 23, 2006 49.88 51.14 49.31 50.48 6,256,244 +1.79(+3.67%)
Feb 22, 2006 48.33 48.82 47.86 48.69 2,449,610 +0.40(+0.83%)
Feb 21, 2006 48.18 49.20 48.10 48.29 3,578,859 +0.20(+0.42%)
Feb 17, 2006 48.44 49.36 47.86 48.09 4,339,522 -0.21(-0.43%)
Feb 16, 2006 47.87 48.48 47.23 48.30 3,840,892 +0.40(+0.84%)
Feb 15, 2006 48.63 48.77 46.80 47.90 5,013,107 -0.96(-1.97%)
Feb 14, 2006 47.96 49.23 47.50 48.86 4,571,078 +1.48(+3.13%)
Feb 13, 2006 48.00 49.09 46.92 47.38 4,841,589 -1.74(-3.54%)
Feb 10, 2006 48.00 49.23 46.76 49.11 6,222,216 +1.13(+2.36%)
Feb 09, 2006 50.53 51.38 47.65 47.98 6,459,271 -1.86(-3.73%)
Feb 08, 2006 51.30 51.30 49.11 49.84 6,932,809 -1.41(-2.76%)
Feb 07, 2006 52.98 53.72 50.67 51.25 7,677,087 -2.49(-4.63%)
Feb 06, 2006 50.55 54.55 49.85 53.74 10,509,492 +3.19(+6.30%)
Feb 03, 2006 50.84 51.41 49.92 50.55 4,039,221 +0.50(+0.99%)
Feb 02, 2006 51.78 52.57 49.78 50.05 4,580,931 -1.72(-3.32%)
Feb 01, 2006 52.37 52.89 50.89 51.77 3,820,039 -0.38(-0.72%)
Jan 31, 2006 49.88 54.11 49.31 52.15 8,177,779 +0.97(+1.89%)
Jan 30, 2006 51.41 53.17 51.06 51.18 7,621,289 -0.08(-0.15%)
Jan 27, 2006 49.12 51.64 50.30 51.26 8,779,641 +2.15(+4.37%)
Jan 26, 2006 47.98 49.46 47.92 49.11 3,983,996 +1.15(+2.40%)
Jan 25, 2006 48.65 49.27 47.44 47.96 5,862,107 -0.69(-1.42%)
Jan 24, 2006 45.56 48.69 45.39 48.65 7,736,093 +3.61(+8.02%)
Jan 23, 2006 43.86 45.12 43.74 45.04 3,918,001 +1.39(+3.18%)
Jan 20, 2006 45.02 45.37 43.36 43.65 5,443,107 -1.23(-2.74%)
Jan 19, 2006 44.77 45.60 44.64 44.88 3,292,766 +0.32(+0.72%)
Jan 18, 2006 45.22 45.31 44.34 44.56 4,240,644 -1.53(-3.31%)
Jan 17, 2006 45.08 46.18 44.86 46.08 6,203,540 +2.34(+5.35%)
Jan 13, 2006 44.08 44.30 43.57 43.74 3,324,389 +0.51(+1.17%)
Jan 12, 2006 42.90 44.08 42.90 43.24 2,396,447 -0.51(-1.16%)
Jan 11, 2006 44.77 44.89 43.67 43.74 3,841,465 -1.06(-2.36%)
Jan 10, 2006 44.49 45.00 43.74 44.80 5,138,567 -0.28(-0.62%)
Jan 09, 2006 44.57 45.52 43.87 45.08 3,056,627 +0.42(+0.94%)
Jan 06, 2006 44.94 45.53 44.56 44.66 3,730,786 -0.01(-0.02%)
Jan 05, 2006 43.55 44.85 43.21 44.67 3,493,157 +1.17(+2.69%)
Jan 04, 2006 43.15 43.83 42.77 43.50 3,000,944 +0.35(+0.81%)
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.