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 (%)
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%)
Jan 03, 2006 42.37 43.40 41.94 43.15 3,641,876 +1.20(+2.85%)
Dec 30, 2005 42.24 42.33 41.77 41.96 1,742,110 -0.58(-1.35%)
Dec 29, 2005 41.97 42.70 41.81 42.53 2,129,946 +0.56(+1.33%)
Dec 28, 2005 41.59 42.39 41.58 41.97 2,835,154 +0.51(+1.22%)
Dec 27, 2005 41.50 41.88 41.19 41.47 2,982,268 +0.01(+0.02%)
Dec 23, 2005 41.11 41.64 40.71 41.46 2,381,094 +0.79(+1.95%)
Dec 22, 2005 40.58 40.80 39.95 40.66 4,266,652 +0.09(+0.22%)
Dec 21, 2005 39.63 40.72 39.50 40.58 5,091,820 +1.35(+3.45%)
Dec 20, 2005 40.02 40.02 38.99 39.22 3,690,570 -0.76(-1.90%)
Dec 19, 2005 40.91 41.62 39.80 39.98 3,320,722 -0.93(-2.26%)
Dec 16, 2005 40.50 41.76 40.29 40.91 4,234,342 +0.42(+1.03%)
Dec 15, 2005 41.28 41.41 40.38 40.49 3,931,635 -0.79(-1.92%)
Dec 14, 2005 41.63 41.87 40.93 41.28 3,804,228 -0.64(-1.52%)
Dec 13, 2005 41.11 42.09 40.86 41.92 4,442,868 +0.14(+0.33%)
Dec 12, 2005 42.54 42.54 41.60 41.78 4,029,941 -0.03(-0.06%)
Dec 09, 2005 41.89 42.36 41.46 41.81 4,279,256 -0.37(-0.87%)
Dec 08, 2005 42.73 42.92 41.54 42.17 7,717,532 -1.37(-3.15%)
Dec 07, 2005 44.17 44.60 43.35 43.54 4,018,941 -0.46(-1.05%)
Dec 06, 2005 44.17 45.06 43.51 44.01 6,033,282 -0.16(-0.36%)
Dec 05, 2005 44.03 44.35 43.25 44.16 6,988,721 +2.17(+5.18%)
Dec 02, 2005 42.07 42.38 41.19 41.99 7,339,435 -0.70(-1.64%)
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.