United States Steel Corp (NY: X )

22.56 USD +0.41 (+1.85%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 80.83 84.18 79.97 83.49 7,391,900 +3.22(+4.01%)
Jan 30, 2007 77.90 80.99 76.63 80.27 6,981,500 +3.39(+4.41%)
Jan 29, 2007 77.99 78.84 76.64 76.88 3,185,300 -1.10(-1.41%)
Jan 26, 2007 78.80 78.90 76.63 77.98 2,623,500 +0.18(+0.23%)
Jan 25, 2007 79.20 80.09 77.16 77.80 6,511,700 +0.55(+0.71%)
Jan 24, 2007 75.12 77.48 74.50 77.25 3,909,200 +2.14(+2.85%)
Jan 23, 2007 71.85 75.32 71.85 75.11 4,327,200 +3.05(+4.23%)
Jan 22, 2007 72.23 72.72 71.04 72.06 2,630,200 -0.17(-0.24%)
Jan 19, 2007 70.56 72.43 70.14 72.23 3,541,700 +2.21(+3.16%)
Jan 18, 2007 71.98 72.85 69.57 70.02 3,997,400 -1.96(-2.72%)
Jan 17, 2007 72.02 72.61 71.38 71.98 2,120,200 -0.30(-0.42%)
Jan 16, 2007 73.10 73.27 71.89 72.28 1,934,100 -1.01(-1.38%)
Jan 12, 2007 71.97 73.47 71.71 73.29 2,923,900 +1.33(+1.85%)
Jan 11, 2007 70.84 72.53 70.71 71.96 2,902,400 +1.12(+1.58%)
Jan 10, 2007 70.50 71.25 69.08 70.84 2,338,000 +0.64(+0.91%)
Jan 09, 2007 70.67 70.67 68.83 70.20 3,458,800 -0.46(-0.65%)
Jan 08, 2007 69.58 71.00 69.54 70.66 2,396,700 +0.94(+1.35%)
Jan 05, 2007 70.64 71.01 69.03 69.72 3,784,900 -0.92(-1.30%)
Jan 04, 2007 71.29 71.29 69.63 70.64 2,658,600 -0.67(-0.94%)
Jan 03, 2007 72.55 72.92 70.31 71.31 3,158,800 -1.83(-2.50%)
Dec 29, 2006 73.68 73.68 72.65 73.14 1,222,200 -0.75(-1.02%)
Dec 28, 2006 74.00 74.75 73.58 73.89 1,459,000 +0.00(+0.00%)
Dec 27, 2006 72.60 74.00 71.90 73.89 2,331,100 +1.60(+2.21%)
Dec 26, 2006 72.49 72.99 71.62 72.29 1,199,100 +0.72(+1.01%)
Dec 22, 2006 72.24 72.40 71.22 71.57 1,806,900 -0.67(-0.93%)
Dec 21, 2006 73.49 73.66 72.00 72.24 2,269,600 -1.24(-1.69%)
Dec 20, 2006 74.00 74.94 73.40 73.48 2,387,800 +0.03(+0.04%)
Dec 19, 2006 72.50 73.95 72.01 73.45 2,756,000 +0.77(+1.06%)
Dec 18, 2006 74.92 74.98 72.50 72.68 3,233,800 -2.36(-3.14%)
Dec 15, 2006 73.89 75.07 73.27 75.04 3,939,000 +1.40(+1.90%)
Dec 14, 2006 74.91 75.80 73.00 73.64 4,890,200 -1.04(-1.39%)
Dec 13, 2006 73.68 75.22 72.76 74.68 5,133,700 +1.42(+1.94%)
Dec 12, 2006 75.05 75.05 72.31 73.26 7,412,000 -3.96(-5.13%)
Dec 11, 2006 78.50 79.01 76.76 77.22 3,217,100 -1.53(-1.94%)
Dec 08, 2006 76.95 78.93 76.30 78.75 5,188,100 +1.46(+1.89%)
Dec 07, 2006 76.18 78.29 75.68 77.29 4,628,900 +1.75(+2.32%)
Dec 06, 2006 74.40 76.89 74.06 75.54 4,578,400 +0.51(+0.68%)
Dec 05, 2006 76.30 76.34 74.10 75.03 5,458,600 -1.46(-1.91%)
Dec 04, 2006 72.50 76.58 72.48 76.49 4,842,600 +3.49(+4.78%)
Dec 01, 2006 72.44 74.48 71.91 73.00 3,592,400 -1.79(-2.39%)
Nov 30, 2006 74.00 75.27 72.64 74.79 3,610,700 +0.80(+1.08%)
Nov 29, 2006 72.00 74.49 71.83 73.99 5,098,800 +2.57(+3.60%)
Nov 28, 2006 71.25 72.31 70.52 71.42 4,170,400 -0.71(-0.98%)
Nov 27, 2006 74.05 74.50 71.72 72.13 4,500,300 -3.14(-4.17%)
Nov 24, 2006 75.40 75.55 73.81 75.27 2,168,100 -0.14(-0.19%)
Nov 22, 2006 74.90 75.80 73.84 75.41 4,305,500 +1.18(+1.59%)
Nov 21, 2006 73.26 74.45 72.79 74.23 4,312,800 +1.48(+2.03%)
Nov 20, 2006 73.51 76.16 72.36 72.75 10,449,000 +2.18(+3.09%)
Nov 17, 2006 66.40 71.94 66.15 70.57 12,792,500 +6.00(+9.29%)
Nov 16, 2006 66.81 66.82 64.35 64.57 4,611,800 -2.49(-3.71%)
Nov 15, 2006 67.68 68.25 66.58 67.06 3,147,500 +0.00(+0.00%)
Nov 14, 2006 67.16 67.49 66.02 67.06 2,376,000 +0.15(+0.22%)
Nov 13, 2006 66.28 67.26 65.50 66.91 3,374,700 +0.38(+0.57%)
Nov 10, 2006 67.70 67.97 65.79 66.53 2,892,700 -1.20(-1.77%)
Nov 09, 2006 67.02 69.51 66.67 67.73 4,098,600 +0.88(+1.32%)
Nov 08, 2006 66.58 67.73 66.07 66.85 2,221,800 -0.23(-0.34%)
Nov 07, 2006 67.85 68.40 66.79 67.08 2,425,600 -0.63(-0.93%)
Nov 06, 2006 66.90 68.50 66.58 67.71 3,204,700 +1.91(+2.90%)
Nov 03, 2006 66.51 67.01 65.10 65.80 3,117,000 -0.10(-0.15%)
Nov 02, 2006 65.70 66.60 65.45 65.90 2,826,000 -0.60(-0.90%)
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.