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 (%)
Jul 30, 2004 32.90 33.45 32.90 33.29 3,021,911 +0.31(+0.93%)
Jul 29, 2004 32.14 33.05 31.95 32.98 3,368,271 +1.00(+3.14%)
Jul 28, 2004 31.55 32.20 30.68 31.98 5,638,801 +2.24(+7.54%)
Jul 27, 2004 29.29 30.18 28.76 29.74 5,678,100 +0.13(+0.44%)
Jul 26, 2004 29.81 30.12 29.15 29.61 3,261,487 +0.03(+0.12%)
Jul 23, 2004 29.54 29.90 29.02 29.57 2,936,324 -0.56(-1.85%)
Jul 22, 2004 30.43 30.54 29.06 30.13 5,027,200 -0.30(-0.98%)
Jul 21, 2004 32.12 32.28 30.33 30.43 3,701,340 -1.72(-5.35%)
Jul 20, 2004 32.48 32.52 31.79 32.14 2,575,184 -0.33(-1.02%)
Jul 19, 2004 32.42 32.95 31.76 32.48 2,507,585 +0.18(+0.57%)
Jul 16, 2004 32.78 33.02 32.21 32.29 3,290,589 -0.35(-1.07%)
Jul 15, 2004 32.06 32.83 31.64 32.64 4,472,772 +0.58(+1.82%)
Jul 14, 2004 30.97 32.17 30.81 32.06 5,495,238 +1.34(+4.38%)
Jul 13, 2004 30.50 30.93 30.32 30.71 2,700,987 +0.21(+0.69%)
Jul 12, 2004 30.02 30.62 29.41 30.50 2,852,226 +0.50(+1.66%)
Jul 09, 2004 29.50 30.13 29.27 30.01 2,408,477 +0.71(+2.41%)
Jul 08, 2004 30.31 30.31 29.30 29.30 2,479,514 -1.01(-3.34%)
Jul 07, 2004 29.24 30.46 29.24 30.31 2,492,919 +0.96(+3.27%)
Jul 06, 2004 29.40 29.87 28.99 29.35 2,501,970 -0.08(-0.27%)
Jul 02, 2004 30.16 30.16 29.37 29.43 2,614,025 -0.70(-2.32%)
Jul 01, 2004 30.77 30.77 30.02 30.13 3,278,100 -0.52(-1.71%)
Jun 30, 2004 30.55 30.98 30.21 30.65 2,887,744 +0.10(+0.34%)
Jun 29, 2004 29.19 30.67 28.83 30.55 4,071,646 +1.35(+4.63%)
Jun 28, 2004 30.30 30.55 29.19 29.19 3,814,311 -0.70(-2.34%)
Jun 25, 2004 29.54 30.18 29.52 29.89 2,012,965 +0.25(+0.85%)
Jun 24, 2004 30.15 30.33 29.54 29.64 3,004,839 -0.51(-1.68%)
Jun 23, 2004 28.97 30.45 28.92 30.15 4,317,294 +1.18(+4.07%)
Jun 22, 2004 28.21 29.02 27.94 28.97 3,444,005 +0.76(+2.69%)
Jun 21, 2004 27.83 28.51 27.82 28.21 4,222,426 +0.38(+1.38%)
Jun 18, 2004 26.71 27.91 26.56 27.82 4,170,066 +1.12(+4.18%)
Jun 17, 2004 26.60 27.06 26.23 26.71 1,805,470 +0.10(+0.39%)
Jun 16, 2004 26.24 26.79 26.01 26.60 2,298,715 +0.12(+0.46%)
Jun 15, 2004 25.75 26.49 25.55 26.48 3,479,065 +1.26(+4.98%)
Jun 14, 2004 25.82 25.82 24.88 25.22 2,543,561 -0.69(-2.66%)
Jun 10, 2004 25.79 25.96 25.64 25.91 2,437,809 +0.62(+2.45%)
Jun 09, 2004 25.75 26.06 25.28 25.29 3,084,813 -0.96(-3.66%)
Jun 08, 2004 26.52 26.66 26.01 26.25 1,660,991 -0.08(-0.30%)
Jun 07, 2004 25.89 26.40 25.85 26.33 3,224,136 +0.65(+2.51%)
Jun 04, 2004 25.90 25.90 25.34 25.69 2,467,598 +0.20(+0.79%)
Jun 03, 2004 26.18 26.42 25.36 25.49 2,730,433 -0.52(-2.01%)
Jun 02, 2004 26.79 26.83 25.87 26.01 2,914,211 -0.78(-2.90%)
Jun 01, 2004 26.51 26.84 26.30 26.79 3,411,580 +0.29(+1.09%)
May 28, 2004 26.71 26.73 26.06 26.50 4,285,328 -0.28(-1.04%)
May 27, 2004 26.78 26.88 26.38 26.78 3,878,473 +0.64(+2.44%)
May 26, 2004 26.18 26.66 25.96 26.14 2,071,398 -0.34(-1.29%)
May 25, 2004 25.42 26.56 25.01 26.48 3,432,776 +1.06(+4.15%)
May 24, 2004 25.05 25.68 25.03 25.42 2,491,430 +0.72(+2.93%)
May 21, 2004 24.72 25.54 24.60 24.70 3,852,579 +0.43(+1.76%)
May 20, 2004 24.57 25.14 24.13 24.27 2,979,748 -0.30(-1.21%)
May 19, 2004 25.09 26.18 24.44 24.57 7,235,974 -0.04(-0.18%)
May 18, 2004 22.72 24.85 22.52 24.61 5,889,720 +2.11(+9.39%)
May 17, 2004 22.72 22.87 22.39 22.50 3,203,971 -0.66(-2.86%)
May 14, 2004 23.57 23.72 23.04 23.16 2,863,683 -0.40(-1.70%)
May 13, 2004 23.39 23.87 23.01 23.57 3,804,343 +0.16(+0.67%)
May 12, 2004 23.65 23.83 22.22 23.41 6,296,231 -0.16(-0.67%)
May 11, 2004 23.39 23.75 23.08 23.57 3,755,763 +0.60(+2.62%)
May 10, 2004 22.69 23.61 22.01 22.96 6,867,616 +0.17(+0.77%)
May 07, 2004 24.18 25.05 22.73 22.79 6,072,352 -1.87(-7.58%)
May 06, 2004 25.47 25.47 24.28 24.66 3,165,244 -0.93(-3.65%)
May 05, 2004 25.97 26.13 25.30 25.59 2,902,868 +0.04(+0.17%)
May 04, 2004 24.87 26.14 24.68 25.55 6,700,680 +1.25(+5.14%)
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.