United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 37.10 38.35 37.09 38.11 5,431,878 +1.52(+4.15%)
Aug 31, 2005 35.52 36.59 35.10 36.59 3,884,087 +1.01(+2.85%)
Aug 30, 2005 36.05 36.17 35.26 35.58 3,091,114 -0.59(-1.64%)
Aug 29, 2005 35.01 36.28 34.67 36.17 4,443,327 +1.17(+3.34%)
Aug 26, 2005 35.20 35.34 34.48 35.00 3,764,700 -0.19(-0.55%)
Aug 25, 2005 34.64 35.54 34.39 35.19 3,131,445 +0.55(+1.59%)
Aug 24, 2005 35.00 35.39 34.42 34.64 4,130,423 -0.54(-1.54%)
Aug 23, 2005 36.53 36.53 34.96 35.18 4,595,368 -1.24(-3.40%)
Aug 22, 2005 36.22 36.83 36.22 36.42 2,624,566 +0.51(+1.41%)
Aug 19, 2005 36.70 36.70 35.36 35.92 3,650,125 +0.12(+0.34%)
Aug 18, 2005 36.79 36.88 35.71 35.79 3,671,207 -1.24(-3.35%)
Aug 17, 2005 37.18 37.63 36.90 37.03 3,206,720 -0.15(-0.40%)
Aug 16, 2005 38.37 38.55 37.12 37.18 3,864,036 -1.29(-3.36%)
Aug 15, 2005 38.84 39.29 38.29 38.47 3,226,656 +0.07(+0.18%)
Aug 12, 2005 39.14 39.23 37.69 38.40 4,055,262 -0.68(-1.74%)
Aug 11, 2005 38.75 39.75 38.31 39.08 4,944,592 +0.31(+0.79%)
Aug 10, 2005 37.42 39.89 37.10 38.78 7,096,651 +1.47(+3.93%)
Aug 09, 2005 38.10 38.31 37.15 37.31 3,579,432 -0.35(-0.93%)
Aug 08, 2005 36.88 37.97 36.87 37.66 4,756,116 +1.51(+4.18%)
Aug 05, 2005 37.23 37.70 35.87 36.15 3,963,831 -1.07(-2.88%)
Aug 04, 2005 37.49 37.66 36.97 37.22 2,927,387 -0.59(-1.57%)
Aug 03, 2005 38.41 38.84 37.69 37.82 3,592,723 -0.59(-1.55%)
Aug 02, 2005 38.39 38.91 38.30 38.41 6,136,628 +1.12(+3.00%)
Aug 01, 2005 37.36 37.80 36.59 37.29 4,443,327 +0.07(+0.19%)
Jul 29, 2005 38.32 38.32 37.14 37.22 3,698,705 -1.17(-3.05%)
Jul 28, 2005 37.79 38.86 37.79 38.39 5,063,406 +0.78(+2.07%)
Jul 27, 2005 38.12 38.18 37.23 37.62 5,320,397 -0.52(-1.35%)
Jul 26, 2005 36.40 38.38 35.52 38.13 10,891,943 +1.80(+4.95%)
Jul 25, 2005 37.18 37.44 36.26 36.33 5,492,603 -0.81(-2.19%)
Jul 22, 2005 36.57 38.10 36.57 37.15 7,006,939 +1.21(+3.38%)
Jul 21, 2005 34.95 36.48 34.78 35.93 9,289,499 +0.99(+2.82%)
Jul 20, 2005 33.39 35.17 33.25 34.95 7,274,471 +1.56(+4.68%)
Jul 19, 2005 32.49 33.82 31.98 33.38 7,149,126 +1.10(+3.41%)
Jul 18, 2005 32.12 32.77 31.94 32.28 4,885,013 -0.30(-0.91%)
Jul 15, 2005 32.80 33.04 32.30 32.58 3,048,492 -0.19(-0.59%)
Jul 14, 2005 33.52 33.74 32.38 32.77 5,120,693 -0.61(-1.83%)
Jul 13, 2005 33.30 33.38 32.67 33.38 4,938,290 +0.07(+0.21%)
Jul 12, 2005 32.95 33.59 32.46 33.31 7,628,966 +0.34(+1.03%)
Jul 11, 2005 32.25 33.11 32.13 32.97 6,398,203 +1.01(+3.17%)
Jul 08, 2005 31.85 32.24 31.60 31.96 4,500,270 +0.29(+0.91%)
Jul 07, 2005 31.03 31.73 30.93 31.67 5,903,125 +0.20(+0.64%)
Jul 06, 2005 30.61 31.94 30.30 31.47 7,771,382 +0.86(+2.82%)
Jul 05, 2005 30.37 30.77 30.11 30.61 3,067,283 +0.24(+0.78%)
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.