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, 2004 31.31 31.76 30.96 31.42 2,817,248 +0.11(+0.34%)
Jun 29, 2004 29.93 31.44 29.55 31.31 3,972,249 +1.39(+4.63%)
Jun 28, 2004 31.06 31.31 29.93 29.93 3,721,196 -0.72(-2.34%)
Jun 25, 2004 30.28 30.94 30.26 30.64 1,963,824 +0.26(+0.85%)
Jun 24, 2004 30.90 31.09 30.27 30.38 2,931,485 -0.52(-1.68%)
Jun 23, 2004 29.69 31.21 29.64 30.90 4,211,901 +1.21(+4.07%)
Jun 22, 2004 28.91 29.75 28.64 29.69 3,359,930 +0.78(+2.69%)
Jun 21, 2004 28.53 29.23 28.52 28.91 4,119,348 +0.39(+1.38%)
Jun 18, 2004 27.38 28.61 27.22 28.52 4,068,266 +1.15(+4.18%)
Jun 17, 2004 27.27 27.73 26.88 27.38 1,761,395 +0.11(+0.39%)
Jun 16, 2004 26.90 27.47 26.66 27.27 2,242,598 +0.13(+0.46%)
Jun 15, 2004 26.39 27.15 26.19 27.14 3,394,134 +1.29(+4.98%)
Jun 14, 2004 26.46 26.46 25.51 25.85 2,481,468 -0.71(-2.66%)
Jun 10, 2004 26.44 26.61 26.28 26.56 2,378,297 +0.64(+2.45%)
Jun 09, 2004 26.39 26.71 25.91 25.93 3,009,506 -0.98(-3.66%)
Jun 08, 2004 27.18 27.33 26.66 26.91 1,620,443 -0.08(-0.30%)
Jun 07, 2004 26.53 27.06 26.50 26.99 3,145,428 +0.66(+2.51%)
Jun 04, 2004 26.55 26.55 25.97 26.33 2,407,359 +0.21(+0.79%)
Jun 03, 2004 26.84 27.08 26.00 26.12 2,663,777 -0.54(-2.01%)
Jun 02, 2004 27.47 27.50 26.52 26.66 2,843,069 -0.80(-2.90%)
Jun 01, 2004 27.17 27.51 26.96 27.46 3,328,297 +0.30(+1.09%)
May 28, 2004 27.38 27.40 26.71 27.16 4,180,715 -0.29(-1.04%)
May 27, 2004 27.45 27.55 27.04 27.45 3,783,791 +0.65(+2.44%)
May 26, 2004 26.84 27.32 26.61 26.79 2,020,831 -0.35(-1.29%)
May 25, 2004 26.06 27.22 25.63 27.14 3,348,976 +1.08(+4.15%)
May 24, 2004 25.68 26.32 25.66 26.06 2,430,609 +0.74(+2.93%)
May 21, 2004 25.34 26.18 25.22 25.32 3,758,530 +0.44(+1.76%)
May 20, 2004 25.18 25.77 24.74 24.88 2,907,006 -0.30(-1.21%)
May 19, 2004 25.72 26.83 25.05 25.18 7,059,329 -0.04(-0.18%)
May 18, 2004 23.29 25.47 23.08 25.23 5,745,940 +2.16(+9.39%)
May 17, 2004 23.29 23.44 22.95 23.06 3,125,755 -0.68(-2.86%)
May 14, 2004 24.16 24.32 23.62 23.74 2,793,775 -0.41(-1.70%)
May 13, 2004 23.98 24.47 23.58 24.16 3,711,471 +0.16(+0.67%)
May 12, 2004 24.24 24.42 22.78 23.99 6,142,528 -0.16(-0.67%)
May 11, 2004 23.98 24.34 23.65 24.16 3,664,077 +0.62(+2.62%)
May 10, 2004 23.26 24.20 22.56 23.54 6,699,964 +0.18(+0.77%)
May 07, 2004 24.78 25.68 23.30 23.36 5,924,114 -1.91(-7.58%)
May 06, 2004 26.11 26.11 24.89 25.27 3,087,974 -0.96(-3.65%)
May 05, 2004 26.62 26.79 25.94 26.23 2,832,003 +0.04(+0.17%)
May 04, 2004 25.50 26.79 25.30 26.19 6,537,103 +1.28(+5.14%)
May 03, 2004 25.63 26.39 24.47 24.91 7,979,596 -0.71(-2.76%)
Apr 30, 2004 26.53 26.79 25.50 25.61 6,312,765 -0.73(-2.78%)
Apr 29, 2004 27.34 27.64 25.94 26.35 8,560,059 -0.99(-3.63%)
Apr 28, 2004 29.66 29.74 26.92 27.34 13,398,363 -2.52(-8.45%)
Apr 27, 2004 32.25 32.25 29.15 29.86 12,481,114 -1.90(-5.97%)
Apr 26, 2004 31.32 32.14 31.31 31.76 2,553,006 +0.38(+1.23%)
Apr 23, 2004 32.05 32.18 30.92 31.37 2,447,711 -0.66(-2.07%)
Apr 22, 2004 31.40 32.39 30.95 32.04 3,868,519 +1.36(+4.43%)
Apr 21, 2004 31.00 31.00 29.77 30.68 6,098,711 -0.48(-1.55%)
Apr 20, 2004 32.78 32.92 31.15 31.16 3,242,116 -1.44(-4.42%)
Apr 19, 2004 32.92 32.97 31.98 32.60 2,136,521 -0.32(-0.98%)
Apr 16, 2004 32.65 33.26 32.09 32.92 2,146,693 +0.41(+1.27%)
Apr 15, 2004 32.65 33.33 32.03 32.51 3,130,673 +0.04(+0.14%)
Apr 14, 2004 33.01 33.81 32.23 32.47 5,010,553 -1.00(-2.99%)
Apr 13, 2004 35.52 35.52 33.22 33.47 3,696,046 -2.04(-5.74%)
Apr 12, 2004 34.88 35.77 34.71 35.51 1,868,143 +0.63(+1.80%)
Apr 08, 2004 35.43 35.51 34.57 34.88 1,450,764 -0.26(-0.74%)
Apr 07, 2004 35.12 35.56 34.68 35.14 2,415,631 -0.06(-0.18%)
Apr 06, 2004 34.62 35.36 33.84 35.20 2,798,581 +0.58(+1.68%)
Apr 05, 2004 34.62 35.47 34.26 34.62 2,780,473 -0.01(-0.03%)
Apr 02, 2004 33.82 34.75 33.59 34.63 3,971,355 +1.50(+4.54%)
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.