United States Steel Corp (NY: X )

18.15 USD +0.63 (+3.60%)
Official Closing Price Updated: 5:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.55 44.96 44.05 44.66 13,503,223 +1.61(+3.74%)
Nov 27, 2009 41.74 43.49 41.55 43.05 6,189,508 -0.62(-1.42%)
Nov 25, 2009 42.51 43.71 42.23 43.67 7,724,119 +2.16(+5.20%)
Nov 24, 2009 42.15 42.27 41.31 41.51 7,041,279 -0.71(-1.68%)
Nov 23, 2009 42.15 42.90 42.02 42.22 7,529,725 +0.90(+2.18%)
Nov 20, 2009 40.45 41.40 40.15 41.32 7,756,304 +0.04(+0.10%)
Nov 19, 2009 42.12 42.23 40.60 41.28 9,787,367 -1.45(-3.39%)
Nov 18, 2009 42.55 43.27 42.35 42.73 10,153,466 +0.43(+1.02%)
Nov 17, 2009 41.22 42.46 41.01 42.30 8,515,683 +0.93(+2.25%)
Nov 16, 2009 40.78 41.83 40.69 41.37 11,013,062 +1.88(+4.76%)
Nov 13, 2009 39.53 40.15 39.11 39.49 8,167,212 +0.45(+1.15%)
Nov 12, 2009 39.14 40.25 38.83 39.04 10,459,157 -0.26(-0.66%)
Nov 11, 2009 38.82 39.82 38.73 39.30 12,488,270 +1.22(+3.20%)
Nov 10, 2009 38.71 38.56 37.45 38.08 9,527,834 -0.63(-1.63%)
Nov 09, 2009 38.03 38.97 38.03 38.71 8,981,688 +1.33(+3.56%)
Nov 06, 2009 36.31 38.00 36.17 37.38 13,744,723 +1.21(+3.35%)
Nov 05, 2009 36.17 36.84 35.81 36.17 9,106,951 +0.62(+1.74%)
Nov 04, 2009 36.50 37.46 35.45 35.55 17,371,320 +0.05(+0.14%)
Nov 03, 2009 33.97 35.92 33.75 35.50 13,297,304 +1.02(+2.96%)
Nov 02, 2009 35.07 35.80 33.25 34.48 16,642,672 -0.01(-0.03%)
Oct 30, 2009 36.82 38.00 33.97 34.49 18,633,595 -2.25(-6.12%)
Oct 29, 2009 36.76 38.25 36.51 36.74 18,623,987 +1.21(+3.41%)
Oct 28, 2009 37.20 37.38 35.22 35.53 17,827,142 -1.88(-5.03%)
Oct 27, 2009 40.26 40.30 36.83 37.41 23,977,118 -3.17(-7.81%)
Oct 26, 2009 41.31 42.28 40.36 40.58 11,966,776 -0.29(-0.71%)
Oct 23, 2009 41.13 41.29 40.59 40.87 9,129,015 -0.76(-1.83%)
Oct 22, 2009 41.73 42.00 40.29 41.63 10,555,816 -0.48(-1.14%)
Oct 21, 2009 41.90 43.10 41.55 42.11 12,356,513 -0.17(-0.40%)
Oct 20, 2009 41.58 42.60 41.51 42.28 12,786,154 -0.29(-0.68%)
Oct 19, 2009 43.69 43.80 42.50 42.57 11,705,823 -0.87(-2.00%)
Oct 16, 2009 44.64 44.71 43.31 43.44 10,931,157 -2.19(-4.80%)
Oct 15, 2009 44.50 45.87 44.30 45.63 9,334,596 +0.59(+1.31%)
Oct 14, 2009 44.88 45.29 44.22 45.04 11,751,376 +1.23(+2.81%)
Oct 13, 2009 42.43 43.97 41.86 43.81 11,806,165 +1.40(+3.30%)
Oct 12, 2009 42.88 44.18 42.26 42.41 11,470,098 -1.44(-3.28%)
Oct 09, 2009 43.81 44.16 43.32 43.85 7,538,133 -0.27(-0.61%)
Oct 08, 2009 43.96 44.57 43.16 44.12 11,444,438 +1.56(+3.67%)
Oct 07, 2009 42.84 43.29 41.92 42.56 9,678,638 -0.09(-0.21%)
Oct 06, 2009 43.62 43.80 42.20 42.65 13,086,399 +0.02(+0.05%)
Oct 05, 2009 41.37 42.87 41.00 42.63 12,846,998 +1.88(+4.61%)
Oct 02, 2009 41.37 41.93 40.40 40.75 17,374,266 -1.51(-3.57%)
Oct 01, 2009 44.04 44.33 42.15 42.26 14,387,107 -2.11(-4.76%)
Sep 30, 2009 46.17 46.31 43.93 44.37 14,784,434 -1.19(-2.61%)
Sep 29, 2009 46.20 46.97 45.43 45.56 10,285,442 -0.75(-1.62%)
Sep 28, 2009 46.26 47.25 45.20 46.31 10,939,418 -0.32(-0.69%)
Sep 25, 2009 47.22 48.39 46.34 46.63 9,523,502 -1.33(-2.77%)
Sep 24, 2009 50.09 50.20 47.52 47.96 11,931,243 -1.87(-3.75%)
Sep 23, 2009 50.25 51.65 49.60 49.83 13,335,094 -0.41(-0.82%)
Sep 22, 2009 49.56 50.33 49.22 50.24 9,929,927 +2.22(+4.62%)
Sep 21, 2009 47.77 48.38 47.26 48.02 8,384,739 -1.01(-2.06%)
Sep 18, 2009 49.42 49.65 48.40 49.03 11,288,370 -0.12(-0.24%)
Sep 17, 2009 49.50 50.45 48.59 49.15 13,600,970 -0.40(-0.81%)
Sep 16, 2009 50.16 50.62 49.33 49.55 16,541,547 +0.57(+1.16%)
Sep 15, 2009 46.59 49.87 46.50 48.98 17,988,698 +2.26(+4.84%)
Sep 14, 2009 44.81 46.80 44.61 46.72 10,253,177 +0.86(+1.88%)
Sep 11, 2009 46.62 47.27 45.03 45.86 14,031,318 +0.11(+0.24%)
Sep 10, 2009 44.23 45.97 43.75 45.75 11,766,486 +1.45(+3.27%)
Sep 09, 2009 43.68 44.66 42.79 44.30 11,042,108 +1.02(+2.36%)
Sep 08, 2009 43.48 43.86 42.75 43.28 9,073,319 +0.92(+2.17%)
Sep 04, 2009 42.14 42.61 41.38 42.36 6,949,171 +0.20(+0.47%)
Sep 03, 2009 42.69 42.85 41.51 42.16 7,472,527 +0.45(+1.08%)
Sep 02, 2009 41.67 42.30 41.10 41.71 7,947,309 -0.19(-0.45%)
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.