United States Steel Corp (NY: X )

22.02 USD -0.70 (-3.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 63.22 64.62 63.13 63.52 11,311,916 -0.25(-0.39%)
Mar 30, 2010 65.49 65.52 63.34 63.77 13,036,694 -1.13(-1.74%)
Mar 29, 2010 64.89 65.30 64.42 64.90 12,811,711 +0.94(+1.47%)
Mar 26, 2010 63.09 64.88 62.80 63.96 19,336,205 +1.59(+2.55%)
Mar 25, 2010 64.63 65.44 62.13 62.37 21,312,074 -1.91(-2.97%)
Mar 24, 2010 62.61 64.53 62.24 64.28 17,758,085 +0.96(+1.52%)
Mar 23, 2010 60.65 63.42 60.32 63.32 18,209,267 +2.98(+4.94%)
Mar 22, 2010 57.95 60.49 57.45 60.34 13,657,157 +1.10(+1.86%)
Mar 19, 2010 60.53 60.55 58.24 59.24 15,140,542 -0.69(-1.15%)
Mar 18, 2010 61.03 61.98 59.74 59.93 17,293,373 -1.01(-1.66%)
Mar 17, 2010 62.89 63.44 60.62 60.94 16,637,752 -1.55(-2.48%)
Mar 16, 2010 61.25 62.66 61.01 62.49 14,753,171 +1.80(+2.97%)
Mar 15, 2010 59.97 60.74 59.84 60.69 12,293,667 -0.71(-1.16%)
Mar 12, 2010 61.08 61.95 60.92 61.40 13,814,845 +0.98(+1.62%)
Mar 11, 2010 59.24 60.48 58.70 60.42 12,624,111 +0.46(+0.77%)
Mar 10, 2010 60.94 61.09 59.29 59.96 16,775,463 -0.27(-0.45%)
Mar 09, 2010 60.25 61.58 59.57 60.23 20,836,220 -0.19(-0.31%)
Mar 08, 2010 60.77 61.08 59.56 60.42 20,252,597 +1.52(+2.58%)
Mar 05, 2010 57.68 59.12 57.44 58.90 17,885,132 +2.26(+3.99%)
Mar 04, 2010 56.38 57.53 56.11 56.64 21,436,619 +0.26(+0.46%)
Mar 03, 2010 56.15 57.82 55.94 56.38 16,857,611 +1.08(+1.95%)
Mar 02, 2010 55.40 56.33 54.77 55.30 14,696,432 +0.72(+1.32%)
Mar 01, 2010 53.58 54.71 52.90 54.58 14,105,813 +1.64(+3.10%)
Feb 26, 2010 53.22 53.41 52.29 52.94 12,479,069 -0.24(-0.45%)
Feb 25, 2010 50.81 53.40 50.05 53.18 19,331,092 +1.07(+2.05%)
Feb 24, 2010 51.42 52.54 50.87 52.11 16,088,972 -0.19(-0.36%)
Feb 23, 2010 53.01 53.26 50.85 52.30 16,273,309 -1.20(-2.24%)
Feb 22, 2010 53.94 54.13 52.91 53.50 13,050,762 +0.21(+0.39%)
Feb 19, 2010 50.68 53.58 50.56 53.29 22,372,004 +2.33(+4.57%)
Feb 18, 2010 50.09 51.25 50.00 50.96 16,399,401 +0.11(+0.22%)
Feb 17, 2010 51.86 52.47 50.06 50.85 19,183,563 -0.29(-0.57%)
Feb 16, 2010 49.23 51.57 49.05 51.14 27,289,918 +3.16(+6.59%)
Feb 12, 2010 45.93 47.98 47.98 47.98 26,302,900 +0.97(+2.06%)
Feb 11, 2010 44.62 47.39 44.52 47.01 23,036,468 +2.64(+5.95%)
Feb 10, 2010 45.52 46.13 44.01 44.37 19,806,363 -1.64(-3.56%)
Feb 09, 2010 45.45 46.50 44.95 46.01 21,774,794 +1.92(+4.35%)
Feb 08, 2010 44.82 45.90 43.64 44.09 16,556,670 -0.69(-1.54%)
Feb 05, 2010 44.17 44.83 42.32 44.78 28,607,746 +0.71(+1.61%)
Feb 04, 2010 45.71 45.82 44.02 44.07 20,351,998 -3.26(-6.89%)
Feb 03, 2010 47.29 48.13 46.60 47.33 12,703,707 -0.72(-1.50%)
Feb 02, 2010 48.20 48.25 46.95 48.05 20,656,732 +1.91(+4.14%)
Feb 01, 2010 45.17 47.37 45.08 46.14 19,362,654 +1.71(+3.85%)
Jan 29, 2010 46.12 47.50 43.75 44.43 29,908,539 -1.15(-2.52%)
Jan 28, 2010 47.27 47.66 45.23 45.58 27,279,809 -1.02(-2.19%)
Jan 27, 2010 48.75 49.01 45.05 46.60 48,020,649 -3.01(-6.07%)
Jan 26, 2010 56.23 53.40 49.48 49.61 41,407,178 -6.62(-11.77%)
Jan 25, 2010 56.77 57.49 55.00 56.23 16,025,005 +1.23(+2.24%)
Jan 22, 2010 56.30 58.47 54.30 55.00 28,085,824 -2.68(-4.65%)
Jan 21, 2010 63.29 63.86 57.64 57.68 26,890,470 -5.58(-8.82%)
Jan 20, 2010 64.02 64.08 62.24 63.26 15,164,590 -2.18(-3.33%)
Jan 19, 2010 62.91 65.53 62.65 65.44 14,130,120 +3.40(+5.48%)
Jan 15, 2010 63.26 62.04 62.04 62.04 12,631,800 -1.52(-2.39%)
Jan 14, 2010 63.32 63.87 62.45 63.56 11,050,981 +0.39(+0.62%)
Jan 13, 2010 63.70 63.95 61.42 63.17 13,216,971 +0.24(+0.38%)
Jan 12, 2010 61.84 64.72 61.80 62.93 22,930,638 +0.00(+0.00%)
Jan 11, 2010 66.20 66.45 62.80 62.93 19,411,815 -2.41(-3.69%)
Jan 08, 2010 60.84 66.08 60.76 65.34 26,002,441 +4.43(+7.27%)
Jan 07, 2010 60.24 61.00 58.87 60.91 12,139,397 +0.51(+0.84%)
Jan 06, 2010 57.92 60.80 57.85 60.40 11,831,110 +2.57(+4.44%)
Jan 05, 2010 58.07 58.45 57.27 57.83 9,003,355 -0.08(-0.14%)
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.