United States Steel Corp (NY: X )

22.67 USD +0.52 (+2.35%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 43.84 45.13 43.33 43.84 11,184,620 -0.47(-1.07%)
Sep 29, 2010 43.30 44.67 43.13 44.31 23,402 +0.65(+1.49%)
Sep 28, 2010 43.05 43.78 42.59 43.66 6,788 +0.87(+2.03%)
Sep 27, 2010 43.47 43.47 42.65 42.79 9,340,883 -0.44(-1.02%)
Sep 24, 2010 42.91 43.32 42.46 43.23 15,472,657 +1.23(+2.93%)
Sep 23, 2010 42.98 43.33 41.80 42.00 5,164 -1.49(-3.43%)
Sep 22, 2010 45.46 46.00 43.41 43.49 17,176,244 -1.50(-3.33%)
Sep 21, 2010 45.52 45.60 44.51 44.99 325 -0.45(-0.99%)
Sep 20, 2010 45.50 45.66 44.35 45.44 14,740,439 -0.76(-1.65%)
Sep 17, 2010 46.20 47.03 46.00 46.20 8,785,929 +0.58(+1.27%)
Sep 15, 2010 46.55 46.72 45.40 45.62 15,465,085 -1.21(-2.58%)
Sep 14, 2010 47.35 47.69 46.53 46.83 11,805 -1.48(-3.06%)
Sep 13, 2010 48.52 48.90 48.00 48.31 9,393,161 +0.86(+1.81%)
Sep 10, 2010 46.79 47.89 46.05 47.45 9,691,071 +0.54(+1.15%)
Sep 09, 2010 48.99 49.06 46.06 46.91 4,350 -1.18(-2.45%)
Sep 08, 2010 48.37 49.14 47.94 48.09 35,520 +0.00(+0.00%)
Sep 07, 2010 45.85 48.75 45.80 48.09 24,026 +2.10(+4.57%)
Sep 03, 2010 46.35 46.50 45.61 45.99 9,554,705 +0.69(+1.52%)
Sep 02, 2010 44.65 45.60 43.96 45.30 14,599 +0.86(+1.94%)
Sep 01, 2010 44.03 44.67 43.50 44.44 10,509,196 +1.95(+4.59%)
Aug 31, 2010 42.37 43.65 41.68 42.49 29,557 +0.59(+1.41%)
Aug 30, 2010 43.44 43.81 41.87 41.90 10,211,647 -0.16(-0.38%)
Aug 27, 2010 43.71 43.91 41.50 42.06 12,500,686 -1.34(-3.09%)
Aug 26, 2010 42.08 43.73 41.86 43.40 4,930 +0.48(+1.12%)
Aug 25, 2010 43.19 43.58 42.10 42.92 4,650 -0.61(-1.40%)
Aug 24, 2010 44.27 44.99 43.44 43.53 13,815 -2.10(-4.60%)
Aug 23, 2010 47.31 47.66 45.57 45.63 10,826,348 -1.43(-3.04%)
Aug 20, 2010 47.70 47.87 46.01 47.06 14,372,873 -0.72(-1.51%)
Aug 19, 2010 50.59 51.39 47.66 47.78 34,134 -1.81(-3.65%)
Aug 18, 2010 47.24 50.59 46.77 49.59 43,639 +2.27(+4.80%)
Aug 17, 2010 46.44 48.19 46.27 47.32 14,413 +1.92(+4.23%)
Aug 16, 2010 45.11 46.22 44.80 45.40 7,281,614 +0.30(+0.67%)
Aug 13, 2010 45.10 46.13 44.99 45.10 8,061,643 -0.04(-0.09%)
Aug 12, 2010 44.26 45.67 44.10 45.14 9,421,797 -0.18(-0.40%)
Aug 11, 2010 46.26 46.79 45.10 45.32 19,133 -2.53(-5.29%)
Aug 10, 2010 47.94 48.20 47.14 47.85 3,959 -1.01(-2.07%)
Aug 09, 2010 49.09 49.15 48.34 48.86 7,052,868 +0.36(+0.74%)
Aug 06, 2010 48.50 48.67 47.04 48.50 11,982,572 +0.83(+1.74%)
Aug 05, 2010 47.82 47.96 47.24 47.67 7,296,951 -0.41(-0.85%)
Aug 04, 2010 47.34 48.22 46.96 48.08 12,416 +1.08(+2.30%)
Aug 03, 2010 46.77 47.98 46.62 47.00 8,946 +0.19(+0.41%)
Aug 02, 2010 45.50 47.15 45.15 46.81 13,214,472 +2.48(+5.59%)
Jul 30, 2010 44.22 44.89 42.97 44.33 11,973,052 +0.56(+1.28%)
Jul 29, 2010 44.87 45.15 43.00 43.77 3,603 -1.99(-4.35%)
Jul 28, 2010 45.76 45.76 44.02 45.76 2,214 +0.00(+0.00%)
Jul 27, 2010 45.76 47.99 45.00 45.76 14,881 -3.13(-6.40%)
Jul 26, 2010 49.03 49.70 47.93 48.89 15,177,096 -0.01(-0.02%)
Jul 23, 2010 47.08 48.94 46.53 48.90 17,263,593 +2.18(+4.67%)
Jul 22, 2010 46.05 47.27 45.55 46.72 21,202 +1.93(+4.31%)
Jul 21, 2010 45.56 46.68 44.51 44.79 18,271,141 +0.50(+1.13%)
Jul 20, 2010 44.29 44.48 40.43 44.29 17,013,603 +3.07(+7.45%)
Jul 19, 2010 41.92 42.05 40.71 41.22 7,815,314 -0.14(-0.34%)
Jul 16, 2010 41.36 42.74 41.20 41.36 9,223,325 -0.88(-2.08%)
Jul 15, 2010 42.99 43.06 41.84 42.24 10,716,080 -1.06(-2.45%)
Jul 14, 2010 42.51 43.68 41.56 43.30 23,636 +0.71(+1.67%)
Jul 13, 2010 42.92 43.09 41.98 42.59 12,800 +1.08(+2.60%)
Jul 12, 2010 42.83 42.83 40.86 41.51 9,846,371 -1.37(-3.19%)
Jul 09, 2010 42.88 43.38 40.89 42.88 13,382,992 +1.79(+4.36%)
Jul 08, 2010 41.30 41.30 39.85 41.09 10,575 +0.70(+1.73%)
Jul 07, 2010 38.22 40.45 38.02 40.39 12,956,373 +2.17(+5.68%)
Jul 06, 2010 39.18 39.88 37.70 38.22 1,119 +0.56(+1.49%)
Jul 02, 2010 37.66 38.71 36.93 37.66 10,127,987 -0.48(-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.