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 (%)
Nov 30, 2006 66.20 67.34 64.99 66.91 4,035,962 +0.72(+1.08%)
Nov 29, 2006 64.41 66.64 64.26 66.19 5,699,328 +2.30(+3.60%)
Nov 28, 2006 63.74 64.69 63.09 63.89 4,661,583 -0.64(-0.98%)
Nov 27, 2006 66.25 66.65 64.16 64.53 5,030,338 -2.81(-4.17%)
Nov 24, 2006 67.46 67.59 66.03 67.34 2,423,455 -0.13(-0.19%)
Nov 22, 2006 67.01 67.81 66.06 67.46 4,812,595 +1.06(+1.59%)
Nov 21, 2006 65.54 66.61 65.12 66.41 4,820,755 +1.32(+2.03%)
Nov 20, 2006 65.76 68.14 64.74 65.08 11,679,667 +1.95(+3.09%)
Nov 17, 2006 59.40 64.36 59.18 63.13 14,299,181 +5.37(+9.29%)
Nov 16, 2006 59.77 59.78 57.57 57.77 5,154,970 -2.23(-3.71%)
Nov 15, 2006 60.55 61.06 59.56 59.99 3,518,207 +0.00(+0.00%)
Nov 14, 2006 60.08 60.38 59.06 59.99 2,655,841 +0.13(+0.22%)
Nov 13, 2006 59.30 60.17 58.60 59.86 3,772,166 +0.34(+0.57%)
Nov 10, 2006 60.57 60.81 58.86 59.52 3,233,397 -1.07(-1.77%)
Nov 09, 2006 59.96 62.19 59.65 60.59 4,581,326 +0.79(+1.32%)
Nov 08, 2006 59.56 60.59 59.11 59.81 2,483,480 -0.21(-0.34%)
Nov 07, 2006 60.70 61.19 59.75 60.01 2,711,283 -0.56(-0.93%)
Nov 06, 2006 59.85 61.28 59.56 60.58 3,582,144 +1.71(+2.90%)
Nov 03, 2006 59.50 59.95 58.24 58.87 3,484,115 -0.09(-0.15%)
Nov 02, 2006 58.78 59.58 58.55 58.96 3,158,841 -0.54(-0.90%)
Nov 01, 2006 60.57 61.46 59.41 59.49 3,872,208 -0.98(-1.63%)
Oct 31, 2006 60.85 61.82 59.31 60.48 7,231,803 -1.26(-2.04%)
Oct 30, 2006 60.93 62.56 60.86 61.74 3,874,220 +0.24(+0.39%)
Oct 27, 2006 61.09 62.96 60.53 61.50 3,572,419 +0.27(+0.44%)
Oct 26, 2006 61.73 61.92 60.39 61.23 3,800,670 -0.62(-1.00%)
Oct 25, 2006 61.73 62.58 61.28 61.85 4,447,752 -0.95(-1.51%)
Oct 24, 2006 58.87 62.96 58.87 62.79 9,349,434 +3.23(+5.42%)
Oct 23, 2006 58.95 60.39 58.63 59.56 2,831,668 +0.36(+0.60%)
Oct 20, 2006 60.43 60.58 58.82 59.21 3,810,953 -1.23(-2.03%)
Oct 19, 2006 58.60 60.84 58.15 60.43 4,824,220 +0.90(+1.52%)
Oct 18, 2006 60.21 60.83 58.88 59.53 4,451,999 -0.34(-0.57%)
Oct 17, 2006 60.64 60.77 59.22 59.87 4,380,462 -0.91(-1.50%)
Oct 16, 2006 60.03 61.33 59.76 60.78 6,050,199 +2.24(+3.82%)
Oct 13, 2006 57.52 60.03 57.52 58.54 4,506,994 +0.69(+1.19%)
Oct 12, 2006 57.92 58.23 56.97 57.86 4,646,493 +0.55(+0.97%)
Oct 11, 2006 56.67 58.14 56.36 57.30 6,024,602 -0.27(-0.47%)
Oct 10, 2006 56.72 57.73 55.69 57.57 4,619,554 +0.86(+1.51%)
Oct 09, 2006 55.10 58.32 54.65 56.71 10,321,342 +2.55(+4.71%)
Oct 06, 2006 54.21 54.63 53.10 54.16 6,429,573 -0.08(-0.15%)
Oct 05, 2006 51.00 54.56 51.00 54.24 11,492,215 +4.19(+8.36%)
Oct 04, 2006 49.16 50.37 48.47 50.05 6,512,400 +0.80(+1.62%)
Oct 03, 2006 50.86 50.87 49.03 49.26 6,221,554 -2.01(-3.93%)
Oct 02, 2006 51.83 51.87 50.99 51.27 3,436,833 -0.33(-0.64%)
Sep 29, 2006 51.08 52.05 50.94 51.60 2,841,504 +0.52(+1.02%)
Sep 28, 2006 51.46 52.07 50.43 51.08 6,104,523 -0.97(-1.86%)
Sep 27, 2006 51.50 52.47 50.99 52.05 4,614,524 +0.55(+1.06%)
Sep 26, 2006 50.04 52.01 49.34 51.50 7,107,841 +2.31(+4.69%)
Sep 25, 2006 49.03 49.58 47.98 49.20 12,152,934 -0.69(-1.38%)
Sep 22, 2006 51.23 51.58 49.49 49.88 9,021,031 -1.24(-2.43%)
Sep 21, 2006 52.56 53.01 50.64 51.13 7,290,933 -1.43(-2.72%)
Sep 20, 2006 52.29 53.12 51.89 52.56 3,999,634 +0.27(+0.51%)
Sep 19, 2006 53.43 53.43 51.59 52.29 3,612,324 -1.23(-2.31%)
Sep 18, 2006 52.75 54.34 51.93 53.53 4,910,289 +1.28(+2.45%)
Sep 15, 2006 52.83 52.83 51.41 52.25 4,141,145 +0.27(+0.52%)
Sep 14, 2006 53.36 53.53 51.62 51.98 4,083,915 -1.39(-2.60%)
Sep 13, 2006 53.25 53.72 52.30 53.36 4,529,238 +1.11(+2.12%)
Sep 12, 2006 51.66 52.73 51.10 52.26 5,518,025 +1.23(+2.40%)
Sep 11, 2006 54.04 54.36 50.82 51.03 8,479,244 -2.68(-5.00%)
Sep 08, 2006 54.21 54.29 53.43 53.71 2,471,743 -0.39(-0.73%)
Sep 07, 2006 53.85 54.80 53.28 54.11 3,406,318 -0.18(-0.33%)
Sep 06, 2006 54.75 55.56 54.02 54.29 4,622,349 -1.57(-2.82%)
Sep 05, 2006 53.28 55.94 53.01 55.86 6,369,995 +2.58(+4.84%)
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.