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 (%)
Nov 30, 2005 39.32 41.98 39.10 41.54 9,728,550 +2.06(+5.22%)
Nov 29, 2005 37.08 40.37 38.32 39.49 11,221,689 +2.40(+6.47%)
Nov 28, 2005 36.23 37.25 36.23 37.08 5,445,742 +1.39(+3.89%)
Nov 25, 2005 35.78 36.09 35.64 35.70 1,018,570 +0.11(+0.32%)
Nov 23, 2005 35.78 37.05 35.52 35.58 6,665,506 +0.87(+2.51%)
Nov 22, 2005 34.78 34.87 34.00 34.71 4,361,749 -0.78(-2.19%)
Nov 21, 2005 33.77 35.56 33.52 35.49 7,575,459 +1.78(+5.28%)
Nov 18, 2005 34.26 34.62 33.57 33.71 4,050,335 -0.42(-1.23%)
Nov 17, 2005 33.46 34.32 33.26 34.13 3,332,294 +0.66(+1.98%)
Nov 16, 2005 33.06 33.52 32.53 33.46 3,461,993 +0.51(+1.54%)
Nov 15, 2005 32.82 33.47 32.38 32.96 3,773,751 -0.31(-0.94%)
Nov 14, 2005 34.17 34.18 33.17 33.27 2,666,615 -1.05(-3.05%)
Nov 11, 2005 32.57 34.39 32.57 34.32 3,271,226 +1.75(+5.36%)
Nov 10, 2005 33.01 33.17 32.01 32.57 2,922,231 -0.23(-0.69%)
Nov 09, 2005 32.97 33.59 32.69 32.80 2,831,602 -0.16(-0.48%)
Nov 08, 2005 33.12 33.15 32.65 32.96 2,363,908 -0.34(-1.02%)
Nov 07, 2005 33.32 33.44 32.57 33.30 2,766,868 -0.02(-0.05%)
Nov 04, 2005 33.60 33.60 32.56 33.31 3,122,622 -0.26(-0.78%)
Nov 03, 2005 34.05 34.27 33.27 33.58 3,966,581 -0.35(-1.03%)
Nov 02, 2005 32.90 33.97 32.67 33.93 4,657,353 +1.12(+3.40%)
Nov 01, 2005 31.94 32.94 31.90 32.81 3,814,769 +0.93(+2.90%)
Oct 31, 2005 31.68 32.28 31.67 31.88 3,707,412 +0.28(+0.88%)
Oct 28, 2005 30.79 31.94 30.73 31.60 3,168,109 +0.92(+2.99%)
Oct 27, 2005 31.73 31.73 30.51 30.69 2,956,260 -0.89(-2.82%)
Oct 26, 2005 31.33 32.39 31.07 31.58 4,972,663 +0.75(+2.43%)
Oct 25, 2005 32.12 32.50 30.79 30.83 6,938,538 -0.90(-2.83%)
Oct 24, 2005 30.90 31.80 30.70 31.73 5,335,979 +1.34(+4.42%)
Oct 21, 2005 30.37 30.81 29.77 30.38 4,173,961 +0.15(+0.49%)
Oct 20, 2005 31.81 31.98 29.94 30.23 5,981,150 -0.58(-1.87%)
Oct 19, 2005 30.55 31.03 29.32 30.81 6,478,863 +0.05(+0.17%)
Oct 18, 2005 31.42 31.50 30.52 30.76 3,160,432 -0.69(-2.19%)
Oct 17, 2005 31.17 31.64 31.16 31.45 3,132,590 +0.28(+0.90%)
Oct 14, 2005 31.20 31.58 30.68 31.17 3,488,689 +0.31(+1.02%)
Oct 13, 2005 30.94 31.16 30.14 30.85 3,537,956 -0.36(-1.15%)
Oct 12, 2005 31.64 31.92 30.70 31.21 4,471,054 -0.91(-2.83%)
Oct 11, 2005 32.95 33.12 31.73 32.12 3,242,582 -0.39(-1.21%)
Oct 10, 2005 33.08 33.45 32.41 32.51 2,445,600 -0.57(-1.71%)
Oct 07, 2005 33.30 33.73 32.94 33.08 3,066,710 +0.32(+0.99%)
Oct 06, 2005 33.56 33.73 32.43 32.76 3,958,446 -0.52(-1.57%)
Oct 05, 2005 34.61 34.65 33.11 33.28 5,849,389 -1.83(-5.22%)
Oct 04, 2005 36.18 36.19 35.03 35.11 3,228,604 -1.13(-3.11%)
Oct 03, 2005 36.96 37.11 36.12 36.24 3,060,294 -0.72(-1.96%)
Sep 30, 2005 36.63 37.36 36.61 36.96 3,131,559 +0.34(+0.93%)
Sep 29, 2005 36.89 37.14 36.43 36.62 2,701,102 -0.18(-0.50%)
Sep 28, 2005 37.15 37.50 36.81 36.81 2,538,978 -0.16(-0.43%)
Sep 27, 2005 37.41 37.66 36.61 36.96 2,649,199 -0.45(-1.19%)
Sep 26, 2005 37.50 38.01 36.84 37.41 2,403,894 +0.10(+0.26%)
Sep 23, 2005 37.31 37.52 36.50 37.31 2,221,377 +0.14(+0.38%)
Sep 22, 2005 37.48 37.92 36.67 37.17 2,607,608 -0.31(-0.82%)
Sep 21, 2005 37.49 38.52 37.37 37.48 3,747,743 +0.11(+0.30%)
Sep 20, 2005 37.31 38.58 37.15 37.36 7,503,735 -2.13(-5.39%)
Sep 19, 2005 39.28 40.10 39.26 39.49 3,355,438 +0.22(+0.56%)
Sep 16, 2005 39.16 39.34 38.84 39.28 3,000,027 +0.63(+1.63%)
Sep 15, 2005 38.66 39.07 38.58 38.65 2,304,558 +0.16(+0.41%)
Sep 14, 2005 38.73 39.18 38.32 38.49 2,926,814 -0.24(-0.63%)
Sep 13, 2005 39.01 39.71 38.68 38.73 2,854,746 -0.37(-0.94%)
Sep 12, 2005 39.62 40.07 38.73 39.10 5,082,998 -0.52(-1.32%)
Sep 09, 2005 38.49 39.71 38.42 39.62 3,700,652 +1.27(+3.32%)
Sep 08, 2005 38.93 39.35 38.28 38.35 3,603,149 -0.67(-1.72%)
Sep 07, 2005 39.10 39.76 38.86 39.02 5,127,109 +0.82(+2.15%)
Sep 06, 2005 38.66 39.06 37.63 38.20 4,339,178 -0.38(-0.97%)
Sep 02, 2005 38.18 38.75 37.83 38.58 4,251,185 +0.47(+1.24%)
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.