United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 49.47 51.24 49.38 50.74 3,306,388 +1.99(+4.07%)
Feb 28, 2006 50.02 50.12 48.04 48.76 3,975,155 -1.26(-2.52%)
Feb 27, 2006 51.67 51.84 49.94 50.02 2,839,269 -1.65(-3.19%)
Feb 24, 2006 51.71 52.41 51.16 51.66 2,610,012 -0.08(-0.16%)
Feb 23, 2006 51.13 52.42 50.55 51.75 6,103,517 +1.83(+3.67%)
Feb 22, 2006 49.54 50.05 49.05 49.91 2,389,810 +0.41(+0.83%)
Feb 21, 2006 49.38 50.43 49.30 49.50 3,491,492 +0.21(+0.42%)
Feb 17, 2006 49.65 50.59 49.05 49.29 4,233,586 -0.21(-0.43%)
Feb 16, 2006 49.07 49.70 48.41 49.51 3,747,128 +0.41(+0.84%)
Feb 15, 2006 49.85 49.99 47.97 49.10 4,890,727 -0.98(-1.96%)
Feb 14, 2006 49.16 50.46 48.69 50.08 4,459,489 +1.52(+3.13%)
Feb 13, 2006 49.20 50.31 48.10 48.56 4,723,396 -1.78(-3.54%)
Feb 10, 2006 49.20 50.46 47.93 50.34 6,070,319 +1.16(+2.36%)
Feb 09, 2006 51.80 52.67 48.85 49.18 6,301,587 -1.91(-3.73%)
Feb 08, 2006 52.59 52.59 50.34 51.08 6,763,565 -1.45(-2.76%)
Feb 07, 2006 54.30 55.06 51.94 52.53 7,489,674 -2.55(-4.63%)
Feb 06, 2006 51.82 55.91 51.10 55.08 10,252,934 +3.27(+6.30%)
Feb 03, 2006 52.11 52.69 51.17 51.82 3,940,616 +0.51(+0.99%)
Feb 02, 2006 53.08 53.88 51.02 51.31 4,469,101 -1.76(-3.32%)
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.