Skip to main content

United States Steel Corp (NY: X )

41.05 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 62.87 63.20 61.73 62.73 4,061,112 +0.24(+0.39%)
Jun 29, 2006 60.63 62.58 60.09 62.49 5,790,204 +1.98(+3.27%)
Jun 28, 2006 59.35 60.75 59.16 60.51 3,864,271 +1.50(+2.55%)
Jun 27, 2006 59.14 60.16 58.83 59.01 4,750,782 -0.08(-0.14%)
Jun 26, 2006 58.02 59.27 57.53 59.09 4,608,824 +1.82(+3.17%)
Jun 23, 2006 56.42 57.90 56.14 57.27 3,893,669 +0.60(+1.06%)
Jun 22, 2006 57.26 57.71 55.69 56.67 4,509,900 -0.27(-0.47%)
Jun 21, 2006 54.44 57.31 54.43 56.94 7,541,763 +2.51(+4.60%)
Jun 20, 2006 55.03 55.66 53.90 54.44 6,363,624 -0.31(-0.57%)
Jun 19, 2006 56.31 56.63 54.12 54.75 6,157,170 -1.56(-2.76%)
Jun 16, 2006 57.15 57.26 55.29 56.31 5,371,149 -0.95(-1.66%)
Jun 15, 2006 53.72 57.44 53.54 57.26 8,612,930 +4.03(+7.58%)
Jun 14, 2006 51.39 53.41 51.34 53.22 6,923,519 +2.24(+4.39%)
Jun 13, 2006 51.71 53.12 50.23 50.99 9,003,482 -0.77(-1.49%)
Jun 12, 2006 54.28 55.50 51.75 51.75 6,675,596 -2.51(-4.63%)
Jun 09, 2006 55.33 56.51 53.56 54.27 7,841,663 -0.30(-0.54%)
Jun 08, 2006 53.68 54.88 51.57 54.56 10,862,571 +0.34(+0.63%)
Jun 07, 2006 57.17 57.98 54.12 54.22 7,302,893 -2.95(-5.16%)
Jun 06, 2006 58.16 58.37 55.69 57.18 8,166,489 -0.99(-1.71%)
Jun 05, 2006 61.86 62.04 57.98 58.17 6,994,834 -4.02(-6.46%)
Jun 02, 2006 61.60 62.22 60.72 62.19 5,507,629 +0.99(+1.62%)
Jun 01, 2006 58.73 61.26 57.78 61.19 6,312,653 +1.81(+3.04%)
May 31, 2006 58.60 59.91 58.23 59.39 5,346,558 +1.73(+2.99%)
May 30, 2006 59.67 59.76 57.26 57.66 6,004,705 -2.70(-4.48%)
May 26, 2006 58.82 60.46 58.39 60.36 5,978,773 +2.21(+3.80%)
May 25, 2006 55.02 58.21 54.79 58.15 8,382,332 +4.05(+7.49%)
May 24, 2006 54.26 55.81 52.56 54.10 9,340,268 -0.06(-0.12%)
May 23, 2006 55.65 57.18 54.12 54.16 7,569,372 -0.25(-0.46%)
May 22, 2006 56.45 56.52 52.50 54.41 11,194,551 -2.84(-4.97%)
May 19, 2006 58.02 58.82 56.25 57.26 9,221,113 +0.28(+0.49%)
May 18, 2006 58.15 59.60 56.67 56.98 6,398,499 -0.50(-0.87%)
May 17, 2006 59.72 61.14 56.81 57.48 7,964,171 -2.86(-4.74%)
May 16, 2006 62.28 62.94 58.69 60.34 6,389,892 -1.62(-2.61%)
May 15, 2006 62.18 63.27 60.24 61.96 7,207,770 -0.96(-1.52%)
May 12, 2006 65.93 65.93 62.27 62.92 5,849,446 -3.03(-4.60%)
May 11, 2006 68.99 69.58 65.76 65.95 4,753,017 -2.58(-3.76%)
May 10, 2006 66.20 68.66 65.90 68.53 3,310,748 +1.66(+2.49%)
May 09, 2006 66.83 67.68 66.05 66.86 3,125,085 -0.04(-0.07%)
May 08, 2006 67.28 67.90 66.44 66.91 3,151,911 -0.28(-0.41%)
May 05, 2006 67.35 68.16 66.53 67.19 4,075,420 +0.14(+0.21%)
May 04, 2006 66.83 67.52 66.20 67.04 4,035,068 +0.42(+0.63%)
May 03, 2006 65.84 66.74 64.75 66.62 4,307,471 +0.81(+1.22%)
May 02, 2006 64.95 65.82 64.00 65.82 4,188,092 +1.63(+2.54%)
May 01, 2006 62.27 64.86 62.09 64.19 6,812,859 +2.91(+4.74%)
Apr 28, 2006 59.72 61.40 59.72 61.28 4,075,867 +2.08(+3.51%)
Apr 27, 2006 61.29 61.32 58.96 59.21 8,528,202 -2.48(-4.02%)
Apr 26, 2006 60.39 62.51 60.39 61.68 5,909,471 +2.28(+3.84%)
Apr 25, 2006 62.52 62.52 59.08 59.40 6,963,200 -1.86(-3.04%)
Apr 24, 2006 60.07 61.46 59.56 61.26 4,482,515 +1.19(+1.98%)
Apr 21, 2006 60.12 60.75 59.58 60.07 3,877,349 +0.87(+1.47%)
Apr 20, 2006 60.97 61.15 58.21 59.21 5,522,384 -2.52(-4.09%)
Apr 19, 2006 61.01 61.80 59.90 61.73 3,284,480 +1.06(+1.75%)
Apr 18, 2006 57.92 60.96 58.33 60.66 5,425,584 +2.76(+4.76%)
Apr 17, 2006 57.48 58.00 57.24 57.91 3,258,883 +1.49(+2.65%)
Apr 13, 2006 55.83 56.81 54.79 56.42 2,253,776 +0.58(+1.04%)
Apr 12, 2006 55.65 56.12 54.85 55.83 2,180,115 +0.24(+0.43%)
Apr 11, 2006 56.88 57.41 55.21 55.59 2,798,805 -1.04(-1.83%)
Apr 10, 2006 56.81 57.39 56.06 56.63 2,869,672 -0.27(-0.47%)
Apr 07, 2006 58.33 58.42 56.00 56.90 4,949,746 -1.07(-1.85%)
Apr 06, 2006 56.59 58.14 56.26 57.97 5,525,961 +2.04(+3.65%)
Apr 05, 2006 55.85 56.59 54.75 55.93 3,744,446 +0.08(+0.14%)
Apr 04, 2006 55.39 56.59 54.99 55.85 4,373,867 +0.21(+0.39%)
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.