Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.96 +0.88 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.39 12.60 12.15 12.50 2,241,656 +0.02(+0.14%)
Apr 29, 2003 12.04 12.53 11.96 12.48 3,628,241 +0.60(+5.07%)
Apr 28, 2003 11.84 12.23 11.82 11.88 2,097,063 +0.00(+0.00%)
Apr 25, 2003 12.00 12.04 11.81 11.88 4,036,930 -0.12(-1.02%)
Apr 24, 2003 11.96 12.06 11.74 12.00 3,422,006 +0.02(+0.15%)
Apr 23, 2003 11.78 12.03 11.65 11.98 4,195,960 +0.42(+3.62%)
Apr 22, 2003 11.43 11.70 11.04 11.56 4,784,187 +0.17(+1.45%)
Apr 21, 2003 11.35 11.49 11.03 11.40 5,439,097 +0.81(+7.67%)
Apr 17, 2003 10.52 10.79 10.43 10.59 1,924,399 +0.13(+1.25%)
Apr 16, 2003 10.34 10.53 10.30 10.46 2,235,126 +0.14(+1.35%)
Apr 15, 2003 10.33 10.51 10.19 10.32 2,529,354 -0.01(-0.08%)
Apr 14, 2003 10.11 10.52 10.11 10.33 2,705,226 +0.23(+2.25%)
Apr 11, 2003 10.03 10.19 9.863 10.10 2,054,899 +0.06(+0.61%)
Apr 10, 2003 10.18 10.29 9.897 10.04 2,880,297 -0.16(-1.54%)
Apr 09, 2003 9.950 10.25 9.906 10.19 6,106,381 +0.42(+4.29%)
Apr 08, 2003 9.417 9.863 9.383 9.775 2,952,250 +0.41(+4.38%)
Apr 07, 2003 9.479 9.522 9.147 9.365 3,009,079 +0.33(+3.67%)
Apr 04, 2003 9.121 9.147 8.920 9.033 1,079,867 +0.03(+0.39%)
Apr 03, 2003 9.112 9.164 8.911 8.998 1,406,291 -0.14(-1.53%)
Apr 02, 2003 8.981 9.199 8.937 9.138 1,104,730 +0.37(+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.