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 (%)
Jun 30, 2003 14.76 14.92 14.40 14.65 1,074,744 -0.05(-0.37%)
Jun 27, 2003 15.07 15.09 14.68 14.70 617,796 -0.33(-2.20%)
Jun 26, 2003 14.71 15.19 14.63 15.03 1,093,634 +0.33(+2.25%)
Jun 25, 2003 14.89 15.10 14.69 14.70 546,370 -0.19(-1.26%)
Jun 24, 2003 14.77 14.99 14.73 14.89 800,441 +0.12(+0.79%)
Jun 23, 2003 14.85 14.94 14.74 14.77 1,560,418 -0.30(-2.02%)
Jun 20, 2003 15.61 15.69 15.07 15.07 2,283,956 -0.41(-2.66%)
Jun 19, 2003 15.58 16.00 15.45 15.49 1,612,954 -0.07(-0.46%)
Jun 18, 2003 15.91 15.91 15.46 15.56 1,840,198 -0.40(-2.52%)
Jun 17, 2003 15.30 15.96 15.25 15.96 1,426,732 +0.72(+4.76%)
Jun 16, 2003 14.94 15.24 14.87 15.24 801,111 +0.35(+2.34%)
Jun 13, 2003 15.16 15.17 14.80 14.89 742,316 -0.18(-1.19%)
Jun 12, 2003 15.07 15.21 14.95 15.07 852,976 +0.13(+0.84%)
Jun 11, 2003 14.76 15.02 14.72 14.94 1,038,304 +0.22(+1.52%)
Jun 10, 2003 14.57 14.74 14.51 14.72 560,789 +0.23(+1.61%)
Jun 09, 2003 14.61 14.72 14.46 14.48 1,403,706 -0.13(-0.86%)
Jun 06, 2003 15.05 15.16 14.49 14.61 1,515,372 -0.08(-0.55%)
Jun 05, 2003 14.60 14.81 14.54 14.69 1,163,160 -0.04(-0.30%)
Jun 04, 2003 14.29 14.82 14.21 14.73 1,251,464 +0.42(+2.94%)
Jun 03, 2003 14.68 14.69 14.20 14.31 1,663,813 -0.43(-2.91%)
Jun 02, 2003 14.22 14.80 14.18 14.74 2,021,278 +0.65(+4.64%)
May 30, 2003 14.05 14.18 13.92 14.09 1,149,970 +0.18(+1.29%)
May 29, 2003 13.84 14.02 13.80 13.91 2,368,237 +0.13(+0.91%)
May 28, 2003 14.05 14.09 13.71 13.79 1,409,183 -0.16(-1.15%)
May 27, 2003 13.64 13.99 13.64 13.95 1,238,610 +0.24(+1.76%)
May 23, 2003 13.59 13.83 13.55 13.71 1,010,583 +0.14(+1.06%)
May 22, 2003 13.60 13.69 13.54 13.56 1,570,478 +0.02(+0.13%)
May 21, 2003 13.56 13.67 13.35 13.54 1,054,847 -0.02(-0.13%)
May 20, 2003 13.56 13.63 13.33 13.56 2,233,321 +0.04(+0.26%)
May 19, 2003 13.78 13.78 13.42 13.53 2,081,079 -0.28(-2.01%)
May 16, 2003 13.27 13.80 13.27 13.80 2,257,577 +0.31(+2.32%)
May 15, 2003 12.75 13.55 12.72 13.49 2,950,488 +0.74(+5.82%)
May 14, 2003 13.06 13.06 12.48 12.75 1,793,587 -0.06(-0.49%)
May 13, 2003 12.61 13.16 12.61 12.81 1,601,776 +0.04(+0.28%)
May 12, 2003 12.79 12.84 12.48 12.78 1,922,355 -0.02(-0.14%)
May 09, 2003 12.43 12.85 12.41 12.79 1,787,104 +0.14(+1.13%)
May 08, 2003 12.51 12.72 12.27 12.65 2,025,749 -0.02(-0.14%)
May 07, 2003 12.75 12.93 12.50 12.67 1,275,608 -0.13(-0.98%)
May 06, 2003 12.52 12.91 12.52 12.79 2,481,468 +0.13(+1.06%)
May 05, 2003 12.88 13.03 12.53 12.66 3,301,358 -0.40(-3.08%)
May 02, 2003 12.44 13.10 12.35 13.06 2,389,251 +0.63(+5.04%)
May 01, 2003 12.78 12.78 12.09 12.44 2,141,104 -0.38(-2.93%)
Apr 30, 2003 12.70 12.92 12.45 12.81 2,186,933 +0.02(+0.14%)
Apr 29, 2003 12.34 12.85 12.26 12.79 3,539,669 +0.62(+5.07%)
Apr 28, 2003 12.14 12.53 12.11 12.18 2,045,869 +0.00(+0.00%)
Apr 25, 2003 12.30 12.35 12.10 12.18 3,938,380 -0.13(-1.02%)
Apr 24, 2003 12.26 12.36 12.03 12.30 3,338,468 +0.02(+0.15%)
Apr 23, 2003 12.08 12.33 11.94 12.28 4,093,528 +0.43(+3.62%)
Apr 22, 2003 11.72 12.00 11.32 11.85 4,667,395 +0.17(+1.45%)
Apr 21, 2003 11.63 11.78 11.31 11.68 5,306,318 +0.83(+7.67%)
Apr 17, 2003 10.78 11.06 10.69 10.85 1,877,420 +0.13(+1.25%)
Apr 16, 2003 10.60 10.80 10.56 10.72 2,180,562 +0.14(+1.35%)
Apr 15, 2003 10.58 10.77 10.44 10.57 2,467,607 -0.01(-0.09%)
Apr 14, 2003 10.36 10.78 10.36 10.58 2,639,186 +0.23(+2.25%)
Apr 11, 2003 10.28 10.45 10.11 10.35 2,004,735 +0.06(+0.61%)
Apr 10, 2003 10.43 10.55 10.15 10.29 2,809,983 -0.16(-1.54%)
Apr 09, 2003 10.20 10.50 10.15 10.45 5,957,312 +0.43(+4.29%)
Apr 08, 2003 9.653 10.11 9.617 10.02 2,880,179 +0.42(+4.38%)
Apr 07, 2003 9.716 9.760 9.376 9.599 2,935,621 +0.34(+3.67%)
Apr 04, 2003 9.349 9.376 9.143 9.259 1,053,506 +0.04(+0.39%)
Apr 03, 2003 9.340 9.394 9.134 9.224 1,371,961 -0.14(-1.53%)
Apr 02, 2003 9.206 9.429 9.161 9.367 1,077,762 +0.38(+4.18%)
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.