United States Steel Corp (NY: X )

40.97 -0.05 (-0.13%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 60.85 61.82 59.31 60.48 7,231,803 -1.26(-2.04%)
Oct 30, 2006 60.93 62.56 60.86 61.74 3,874,220 +0.24(+0.39%)
Oct 27, 2006 61.09 62.96 60.53 61.50 3,572,419 +0.27(+0.44%)
Oct 26, 2006 61.73 61.92 60.39 61.23 3,800,670 -0.62(-1.00%)
Oct 25, 2006 61.73 62.58 61.28 61.85 4,447,752 -0.95(-1.51%)
Oct 24, 2006 58.87 62.96 58.87 62.79 9,349,434 +3.23(+5.42%)
Oct 23, 2006 58.95 60.39 58.63 59.56 2,831,668 +0.36(+0.60%)
Oct 20, 2006 60.43 60.58 58.82 59.21 3,810,953 -1.23(-2.03%)
Oct 19, 2006 58.60 60.84 58.15 60.43 4,824,220 +0.90(+1.52%)
Oct 18, 2006 60.21 60.83 58.88 59.53 4,451,999 -0.34(-0.57%)
Oct 17, 2006 60.64 60.77 59.22 59.87 4,380,462 -0.91(-1.50%)
Oct 16, 2006 60.03 61.33 59.76 60.78 6,050,199 +2.24(+3.82%)
Oct 13, 2006 57.52 60.03 57.52 58.54 4,506,994 +0.69(+1.19%)
Oct 12, 2006 57.92 58.23 56.97 57.86 4,646,493 +0.55(+0.97%)
Oct 11, 2006 56.67 58.14 56.36 57.30 6,024,602 -0.27(-0.47%)
Oct 10, 2006 56.72 57.73 55.69 57.57 4,619,554 +0.86(+1.51%)
Oct 09, 2006 55.10 58.32 54.65 56.71 10,321,342 +2.55(+4.71%)
Oct 06, 2006 54.21 54.63 53.10 54.16 6,429,573 -0.08(-0.15%)
Oct 05, 2006 51.00 54.56 51.00 54.24 11,492,215 +4.19(+8.36%)
Oct 04, 2006 49.16 50.37 48.47 50.05 6,512,400 +0.80(+1.62%)
Oct 03, 2006 50.86 50.87 49.03 49.26 6,221,554 -2.01(-3.93%)
Oct 02, 2006 51.83 51.87 50.99 51.27 3,436,833 -0.33(-0.64%)
Sep 29, 2006 51.08 52.05 50.94 51.60 2,841,504 +0.52(+1.02%)
Sep 28, 2006 51.46 52.07 50.43 51.08 6,104,523 -0.97(-1.86%)
Sep 27, 2006 51.50 52.47 50.99 52.05 4,614,524 +0.55(+1.06%)
Sep 26, 2006 50.04 52.01 49.34 51.50 7,107,841 +2.31(+4.69%)
Sep 25, 2006 49.03 49.58 47.98 49.20 12,152,934 -0.69(-1.38%)
Sep 22, 2006 51.23 51.58 49.49 49.88 9,021,031 -1.24(-2.43%)
Sep 21, 2006 52.56 53.01 50.64 51.13 7,290,933 -1.43(-2.72%)
Sep 20, 2006 52.29 53.12 51.89 52.56 3,999,634 +0.27(+0.51%)
Sep 19, 2006 53.43 53.43 51.59 52.29 3,612,324 -1.23(-2.31%)
Sep 18, 2006 52.75 54.34 51.93 53.53 4,910,289 +1.28(+2.45%)
Sep 15, 2006 52.83 52.83 51.41 52.25 4,141,145 +0.27(+0.52%)
Sep 14, 2006 53.36 53.53 51.62 51.98 4,083,915 -1.39(-2.60%)
Sep 13, 2006 53.25 53.72 52.30 53.36 4,529,238 +1.11(+2.12%)
Sep 12, 2006 51.66 52.73 51.10 52.26 5,518,025 +1.23(+2.40%)
Sep 11, 2006 54.04 54.36 50.82 51.03 8,479,244 -2.68(-5.00%)
Sep 08, 2006 54.21 54.29 53.43 53.71 2,471,743 -0.39(-0.73%)
Sep 07, 2006 53.85 54.80 53.28 54.11 3,406,318 -0.18(-0.33%)
Sep 06, 2006 54.75 55.56 54.02 54.29 4,622,349 -1.57(-2.82%)
Sep 05, 2006 53.28 55.94 53.01 55.86 6,369,995 +2.58(+4.84%)
Sep 01, 2006 52.54 53.79 51.61 53.28 3,519,325 +1.24(+2.39%)
Aug 31, 2006 51.89 52.46 51.44 52.04 3,106,753 +0.63(+1.22%)
Aug 30, 2006 52.92 52.96 51.22 51.41 4,842,551 -0.97(-1.84%)
Aug 29, 2006 52.88 53.00 51.13 52.38 4,456,582 +0.04(+0.09%)
Aug 28, 2006 52.11 52.60 51.49 52.34 3,697,387 -1.06(-1.98%)
Aug 25, 2006 52.95 53.78 52.72 53.39 2,290,439 +0.68(+1.29%)
Aug 24, 2006 52.94 53.92 52.08 52.71 2,928,244 -0.80(-1.49%)
Aug 23, 2006 54.13 54.87 53.12 53.51 2,405,794 -1.02(-1.87%)
Aug 22, 2006 54.24 54.88 53.81 54.53 2,614,819 +0.64(+1.18%)
Aug 21, 2006 53.23 54.45 53.06 53.89 2,777,344 -0.03(-0.05%)
Aug 18, 2006 54.17 54.57 53.38 53.92 4,026,685 -0.25(-0.46%)
Aug 17, 2006 54.41 55.12 53.53 54.17 3,822,131 -1.10(-1.99%)
Aug 16, 2006 53.23 55.39 53.19 55.27 4,991,328 +2.09(+3.94%)
Aug 15, 2006 51.88 53.40 51.44 53.18 5,319,731 +2.08(+4.06%)
Aug 14, 2006 51.07 51.77 50.48 51.10 6,074,678 +0.61(+1.20%)
Aug 11, 2006 52.19 52.62 50.21 50.49 6,455,953 -2.49(-4.69%)
Aug 10, 2006 51.49 53.14 50.40 52.98 7,523,207 +1.50(+2.92%)
Aug 09, 2006 52.34 52.54 50.82 51.48 5,972,066 -0.13(-0.24%)
Aug 08, 2006 52.16 53.21 51.26 51.60 5,813,342 -1.82(-3.42%)
Aug 07, 2006 53.14 54.03 52.38 53.43 4,670,302 +0.51(+0.96%)
Aug 04, 2006 55.38 55.38 52.10 52.92 6,966,889 -1.16(-2.15%)
Aug 03, 2006 54.30 55.02 53.81 54.08 5,266,077 -1.13(-2.04%)
Aug 02, 2006 54.60 56.12 53.87 55.21 8,139,215 -0.08(-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.