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 (%)
Sep 30, 2003 16.29 16.29 15.72 16.04 1,701,436 -0.33(-2.03%)
Sep 29, 2003 16.47 16.47 16.13 16.37 1,202,921 -0.04(-0.27%)
Sep 26, 2003 16.48 16.66 16.18 16.42 2,017,090 -0.05(-0.32%)
Sep 25, 2003 17.46 17.46 16.44 16.47 2,707,861 -1.00(-5.70%)
Sep 24, 2003 17.18 17.50 17.03 17.46 3,548,612 +0.40(+2.35%)
Sep 23, 2003 16.65 17.19 16.52 17.06 1,184,360 +0.42(+2.52%)
Sep 22, 2003 17.11 16.95 16.61 16.64 909,495 -0.46(-2.70%)
Sep 19, 2003 16.70 17.22 16.64 17.11 2,038,515 +0.29(+1.71%)
Sep 18, 2003 16.71 16.98 16.64 16.82 1,137,269 +0.18(+1.10%)
Sep 17, 2003 17.00 17.01 16.64 16.64 903,193 -0.49(-2.85%)
Sep 16, 2003 16.77 16.78 16.70 17.12 1,050,765 +0.37(+2.19%)
Sep 15, 2003 17.04 17.04 16.58 16.76 1,463,464 -0.28(-1.64%)
Sep 12, 2003 16.50 17.32 16.35 17.04 2,789,324 +0.93(+5.74%)
Sep 11, 2003 16.12 16.24 15.88 16.11 1,143,227 +0.08(+0.49%)
Sep 10, 2003 16.45 16.50 16.01 16.03 1,538,052 -0.43(-2.60%)
Sep 09, 2003 16.43 16.60 16.21 16.46 1,234,085 +0.02(+0.11%)
Sep 08, 2003 16.13 16.67 16.05 16.44 1,359,315 +0.38(+2.34%)
Sep 05, 2003 16.19 16.62 16.03 16.07 1,720,914 -0.17(-1.07%)
Sep 04, 2003 16.01 16.27 15.88 16.24 1,076,086 +0.22(+1.36%)
Sep 03, 2003 16.02 16.24 15.86 16.02 1,389,449 -0.03(-0.22%)
Sep 02, 2003 15.98 16.22 15.61 16.06 1,420,957 -0.01(-0.05%)
Aug 29, 2003 15.71 16.15 15.68 16.07 1,238,897 +0.35(+2.22%)
Aug 28, 2003 15.58 15.80 15.50 15.72 2,912,950 +0.16(+1.01%)
Aug 27, 2003 15.19 15.66 15.17 15.56 4,610,033 +0.35(+2.29%)
Aug 26, 2003 15.06 15.27 14.81 15.21 4,307,785 +0.06(+0.40%)
Aug 25, 2003 14.92 15.17 14.75 15.15 839,833 +0.18(+1.22%)
Aug 22, 2003 15.40 15.47 14.72 14.97 912,130 -0.31(-2.06%)
Aug 21, 2003 15.49 15.61 15.27 15.28 1,641,628 +0.10(+0.63%)
Aug 20, 2003 15.01 15.19 14.94 15.19 647,462 +0.17(+1.16%)
Aug 19, 2003 14.97 15.14 14.89 15.01 1,481,109 +0.06(+0.41%)
Aug 18, 2003 14.84 15.08 14.83 14.95 903,193 +0.24(+1.66%)
Aug 15, 2003 15.25 15.25 14.71 14.71 1,553,520 -0.32(-2.15%)
Aug 14, 2003 14.62 15.07 14.59 15.03 1,204,067 +0.44(+2.99%)
Aug 13, 2003 14.93 14.96 14.53 14.59 1,732,371 -0.33(-2.22%)
Aug 12, 2003 14.59 14.97 14.54 14.92 1,895,640 +0.42(+2.89%)
Aug 11, 2003 14.31 14.52 14.31 14.51 1,077,461 +0.22(+1.53%)
Aug 08, 2003 14.01 14.32 13.99 14.29 1,324,026 +0.38(+2.70%)
Aug 07, 2003 13.62 14.10 13.62 13.91 1,765,254 +0.28(+2.05%)
Aug 06, 2003 14.17 14.19 13.55 13.63 2,883,276 -0.53(-3.76%)
Aug 05, 2003 14.65 14.65 14.09 14.17 2,268,696 -0.07(-0.49%)
Aug 04, 2003 14.01 14.39 13.76 14.24 3,117,467 +0.64(+4.69%)
Aug 01, 2003 13.66 13.96 13.46 13.60 2,382,354 -0.16(-1.14%)
Jul 31, 2003 13.45 13.83 13.45 13.76 1,473,317 +0.31(+2.34%)
Jul 30, 2003 13.44 13.56 13.35 13.44 821,959 +0.01(+0.06%)
Jul 29, 2003 13.49 13.57 13.18 13.43 821,959 +0.03(+0.20%)
Jul 28, 2003 13.42 13.48 13.31 13.41 1,546,302 -0.06(-0.45%)
Jul 25, 2003 13.44 13.71 13.31 13.47 2,247,614 -0.22(-1.59%)
Jul 24, 2003 13.85 13.93 13.58 13.69 1,481,911 -0.15(-1.07%)
Jul 23, 2003 14.24 14.24 13.59 13.83 1,245,657 -0.38(-2.70%)
Jul 22, 2003 13.70 14.27 13.55 14.22 969,188 +0.45(+3.30%)
Jul 21, 2003 14.62 14.62 13.55 13.76 1,511,013 -0.70(-4.83%)
Jul 18, 2003 13.92 14.46 13.82 14.46 1,049,849 +0.54(+3.89%)
Jul 17, 2003 13.90 13.99 13.69 13.92 1,330,099 -0.05(-0.37%)
Jul 16, 2003 13.68 14.03 13.65 13.97 2,394,385 +0.25(+1.84%)
Jul 15, 2003 14.01 14.09 13.49 13.72 1,077,461 -0.22(-1.57%)
Jul 14, 2003 13.97 14.30 13.83 13.94 1,095,793 +0.18(+1.33%)
Jul 11, 2003 13.70 13.92 13.44 13.76 1,011,810 +0.03(+0.19%)
Jul 10, 2003 14.13 14.15 13.73 13.73 1,007,914 -0.27(-1.93%)
Jul 09, 2003 13.89 14.17 13.80 14.00 1,164,882 +0.03(+0.19%)
Jul 08, 2003 13.64 14.14 13.64 13.97 982,937 +0.18(+1.33%)
Jul 07, 2003 13.76 14.04 13.57 13.79 1,665,001 +0.17(+1.22%)
Jul 03, 2003 13.95 13.96 13.58 13.62 603,351 -0.41(-2.92%)
Jul 02, 2003 13.64 14.05 13.64 14.03 980,760 +0.39(+2.88%)
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.