Skip to main content

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 (%)
Jan 30, 2004 30.19 30.51 28.90 30.46 4,714,454 +1.20(+4.10%)
Jan 29, 2004 30.00 30.11 28.29 29.26 6,413,253 -0.51(-1.71%)
Jan 28, 2004 31.39 31.46 29.46 29.77 3,720,860 -1.62(-5.16%)
Jan 27, 2004 31.59 32.07 31.23 31.39 1,455,794 -0.19(-0.59%)
Jan 26, 2004 31.11 31.80 31.11 31.58 1,939,680 -0.30(-0.95%)
Jan 23, 2004 33.01 33.06 31.65 31.88 2,127,244 -0.89(-2.73%)
Jan 22, 2004 33.24 33.45 32.70 32.78 2,627,561 +0.02(+0.05%)
Jan 21, 2004 32.39 33.91 31.98 32.76 4,852,052 +1.32(+4.21%)
Jan 20, 2004 30.06 31.76 29.69 31.44 3,140,286 +1.32(+4.40%)
Jan 16, 2004 30.46 30.56 29.86 30.11 2,620,408 -0.30(-0.97%)
Jan 15, 2004 30.74 31.09 29.85 30.41 2,735,539 -0.16(-0.53%)
Jan 14, 2004 30.89 31.13 30.25 30.57 3,142,745 -0.53(-1.70%)
Jan 13, 2004 31.26 31.50 30.78 31.10 3,195,393 -0.04(-0.11%)
Jan 12, 2004 31.31 31.45 31.03 31.13 2,599,170 -0.25(-0.80%)
Jan 09, 2004 31.31 31.98 30.86 31.38 2,585,198 -0.57(-1.79%)
Jan 08, 2004 31.80 32.52 31.32 31.96 3,245,805 +0.20(+0.62%)
Jan 07, 2004 31.80 32.06 31.13 31.76 4,418,354 -0.72(-2.20%)
Jan 06, 2004 33.06 33.31 32.23 32.48 2,977,426 -0.61(-1.84%)
Jan 05, 2004 32.12 33.12 31.91 33.08 2,853,576 +1.31(+4.11%)
Jan 02, 2004 31.74 32.65 31.58 31.78 2,650,923 +0.45(+1.43%)
Dec 31, 2003 31.58 31.63 30.97 31.33 3,130,673 -0.43(-1.35%)
Dec 30, 2003 32.96 32.99 31.53 31.76 3,308,288 -1.19(-3.61%)
Dec 29, 2003 31.38 33.15 31.38 32.95 3,253,294 +0.99(+3.11%)
Dec 26, 2003 31.66 32.15 31.09 31.96 1,827,344 +1.11(+3.60%)
Dec 24, 2003 30.69 31.05 30.53 30.85 1,049,482 +0.19(+0.61%)
Dec 23, 2003 31.21 31.26 30.07 30.66 3,591,645 -0.12(-0.38%)
Dec 22, 2003 29.91 31.31 29.90 30.78 3,739,751 +0.97(+3.24%)
Dec 19, 2003 29.79 29.93 29.08 29.81 3,858,794 +0.14(+0.48%)
Dec 18, 2003 28.67 29.88 28.57 29.67 3,360,712 +1.22(+4.28%)
Dec 17, 2003 27.47 28.52 27.33 28.45 2,572,231 +0.98(+3.58%)
Dec 16, 2003 27.96 27.96 27.33 27.47 4,415,225 -0.49(-1.76%)
Dec 15, 2003 27.95 28.34 27.78 27.96 4,459,489 +0.74(+2.73%)
Dec 12, 2003 26.87 27.46 26.58 27.21 6,280,685 +0.34(+1.27%)
Dec 11, 2003 25.32 26.91 25.15 26.87 5,205,717 +1.62(+6.41%)
Dec 10, 2003 25.50 25.53 24.93 25.26 4,507,777 -0.19(-0.74%)
Dec 09, 2003 25.00 25.68 24.96 25.44 3,121,508 +0.47(+1.90%)
Dec 08, 2003 23.84 24.99 23.84 24.97 2,782,150 +1.59(+6.81%)
Dec 05, 2003 23.22 23.96 23.21 23.38 1,723,949 +0.00(+0.00%)
Dec 04, 2003 22.93 23.41 22.84 23.38 3,581,809 +0.34(+1.48%)
Dec 03, 2003 23.26 23.35 22.81 23.04 3,357,694 -0.21(-0.92%)
Dec 02, 2003 23.14 23.34 22.82 23.25 3,561,577 +0.11(+0.46%)
Dec 01, 2003 22.23 23.48 22.14 23.14 3,906,076 +0.91(+4.10%)
Nov 28, 2003 21.99 22.33 21.93 22.23 624,949 +0.22(+1.02%)
Nov 26, 2003 21.47 22.01 21.47 22.01 4,669,519 +0.57(+2.67%)
Nov 25, 2003 20.84 21.60 20.80 21.44 5,215,330 +0.68(+3.28%)
Nov 24, 2003 20.59 20.98 20.46 20.76 1,642,575 +0.27(+1.31%)
Nov 21, 2003 20.18 20.52 20.16 20.49 1,022,655 +0.30(+1.51%)
Nov 20, 2003 20.22 20.40 20.22 20.18 1,017,960 -0.07(-0.35%)
Nov 19, 2003 20.22 20.25 20.15 20.25 974,143 -0.05(-0.26%)
Nov 18, 2003 20.51 20.59 20.16 20.31 1,300,088 -0.13(-0.61%)
Nov 17, 2003 20.50 20.71 20.28 20.43 2,489,404 -0.38(-1.85%)
Nov 14, 2003 21.12 21.78 20.68 20.82 3,244,128 -0.31(-1.48%)
Nov 13, 2003 20.80 21.16 20.67 21.13 2,078,732 +0.29(+1.37%)
Nov 12, 2003 21.16 21.43 20.66 20.84 4,175,685 -0.36(-1.69%)
Nov 11, 2003 21.01 21.55 21.18 21.20 2,971,614 +0.20(+0.94%)
Nov 10, 2003 21.76 21.76 21.01 21.01 2,542,722 -0.82(-3.77%)
Nov 07, 2003 21.94 22.01 21.63 21.83 1,865,236 +0.00(+0.00%)
Nov 06, 2003 21.48 21.91 21.43 21.83 1,715,007 +0.35(+1.62%)
Nov 05, 2003 21.26 21.62 21.43 21.48 2,543,616 -0.10(-0.46%)
Nov 04, 2003 21.26 21.62 21.03 21.58 1,777,044 +0.27(+1.26%)
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.