United States Steel Corp (NY: X )

21.95 USD -0.07 (-0.32%)
Streaming Delayed Price Updated: 8:42 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.64 40.19 38.50 39.75 10,731,725 +1.14(+2.95%)
Jul 30, 2009 38.40 39.42 38.01 38.61 12,653,657 +1.12(+2.99%)
Jul 29, 2009 39.05 39.20 37.21 37.49 19,672,609 -2.86(-7.09%)
Jul 28, 2009 39.61 40.93 39.25 40.35 20,402,810 -0.62(-1.51%)
Jul 27, 2009 40.80 41.73 40.45 40.97 10,580,580 +0.25(+0.61%)
Jul 24, 2009 39.40 40.75 39.25 40.72 10,776,328 +1.09(+2.75%)
Jul 23, 2009 37.99 39.96 37.81 39.63 13,128,289 +1.50(+3.93%)
Jul 22, 2009 38.15 39.17 37.78 38.13 12,848,005 -0.88(-2.26%)
Jul 21, 2009 40.60 40.61 37.48 39.01 18,130,987 -0.47(-1.19%)
Jul 20, 2009 38.26 39.58 38.05 39.48 19,118,534 +2.06(+5.51%)
Jul 17, 2009 36.46 38.00 36.30 37.42 16,146,939 +0.93(+2.55%)
Jul 16, 2009 35.12 36.82 34.89 36.49 14,049,305 +1.46(+4.17%)
Jul 15, 2009 33.90 35.20 33.40 35.03 12,901,126 +2.46(+7.55%)
Jul 14, 2009 32.16 32.87 31.91 32.57 11,475,030 +0.93(+2.94%)
Jul 13, 2009 30.45 31.69 30.41 31.64 10,549,825 +0.87(+2.83%)
Jul 10, 2009 31.00 31.26 30.00 30.77 11,151,245 -0.62(-1.98%)
Jul 09, 2009 31.70 32.12 31.20 31.39 13,884,402 +0.89(+2.92%)
Jul 08, 2009 31.70 32.28 29.35 30.50 21,193,614 -1.13(-3.57%)
Jul 07, 2009 32.30 32.81 31.45 31.63 14,369,783 -0.40(-1.25%)
Jul 06, 2009 33.00 33.41 31.49 32.03 15,357,636 -1.97(-5.79%)
Jul 02, 2009 34.03 34.85 33.50 34.00 9,445,093 -0.79(-2.27%)
Jul 01, 2009 36.36 36.77 34.61 34.79 13,176,074 -0.95(-2.66%)
Jun 30, 2009 37.02 37.45 35.58 35.74 11,466,358 -1.27(-3.43%)
Jun 29, 2009 37.39 37.80 36.75 37.01 16,407,518 +0.10(+0.27%)
Jun 26, 2009 35.78 37.40 35.66 36.91 15,876,208 +0.95(+2.64%)
Jun 25, 2009 35.18 36.08 34.99 35.96 10,300,517 +0.83(+2.36%)
Jun 24, 2009 35.33 36.29 34.62 35.13 14,350,153 +0.59(+1.71%)
Jun 23, 2009 34.28 35.10 33.12 34.54 18,113,710 +0.42(+1.23%)
Jun 22, 2009 36.55 36.99 34.00 34.12 14,688,926 -3.45(-9.18%)
Jun 19, 2009 37.68 37.99 37.01 37.57 13,396,813 +0.75(+2.04%)
Jun 18, 2009 36.35 37.28 35.58 36.82 13,537,798 +0.66(+1.83%)
Jun 17, 2009 36.24 37.04 35.02 36.16 18,820,475 -0.54(-1.47%)
Jun 16, 2009 38.18 38.86 36.07 36.70 18,632,677 -0.40(-1.08%)
Jun 15, 2009 38.02 38.23 37.01 37.10 16,849,629 -2.22(-5.65%)
Jun 12, 2009 40.92 41.17 38.80 39.32 26,734,964 -2.51(-6.00%)
Jun 11, 2009 40.29 43.15 40.20 41.83 31,179,754 +1.70(+4.24%)
Jun 10, 2009 39.22 40.21 38.52 40.13 24,715,903 +2.31(+6.11%)
Jun 09, 2009 36.35 38.03 36.11 37.82 18,887,995 +2.76(+7.87%)
Jun 08, 2009 34.18 35.42 34.06 35.06 14,853,446 -1.15(-3.18%)
Jun 05, 2009 36.37 37.25 35.33 36.21 19,216,912 +0.63(+1.77%)
Jun 04, 2009 34.44 36.07 33.86 35.58 13,979,940 +1.60(+4.71%)
Jun 03, 2009 36.90 35.93 33.39 33.98 16,998,381 -2.45(-6.73%)
Jun 02, 2009 36.90 37.84 36.14 36.43 15,021,727 -0.39(-1.06%)
Jun 01, 2009 35.58 37.39 35.24 36.82 18,908,286 +2.74(+8.04%)
May 29, 2009 33.22 34.08 33.11 34.08 16,217,401 +1.28(+3.90%)
May 28, 2009 32.49 33.17 31.72 32.80 14,572,987 +1.02(+3.21%)
May 27, 2009 31.06 33.54 30.91 31.78 19,887,911 +1.05(+3.42%)
May 26, 2009 28.76 30.99 28.62 30.73 14,058,909 +1.24(+4.20%)
May 22, 2009 30.44 30.74 29.37 29.49 12,701,930 -0.51(-1.70%)
May 21, 2009 30.24 30.64 29.45 30.00 14,308,801 -1.24(-3.97%)
May 20, 2009 31.15 32.80 30.76 31.24 21,279,202 +1.30(+4.34%)
May 19, 2009 28.56 30.71 28.53 29.94 17,888,146 +1.41(+4.94%)
May 18, 2009 27.76 28.54 27.06 28.53 12,902,610 +1.40(+5.16%)
May 15, 2009 27.61 28.19 26.71 27.13 11,371,250 -0.26(-0.95%)
May 14, 2009 26.81 27.70 25.96 27.39 13,918,638 +0.68(+2.55%)
May 13, 2009 27.99 28.19 26.27 26.71 19,465,978 -1.12(-4.02%)
May 12, 2009 29.55 29.82 27.60 27.83 16,858,245 -1.47(-5.02%)
May 11, 2009 30.23 30.45 29.14 29.30 16,075,626 -2.00(-6.39%)
May 08, 2009 30.98 31.65 30.16 31.30 15,929,722 +1.31(+4.37%)
May 07, 2009 32.17 32.97 29.30 29.99 19,551,308 -1.21(-3.88%)
May 06, 2009 31.92 31.94 30.33 31.20 20,112,444 +0.39(+1.27%)
May 05, 2009 30.55 31.22 29.71 30.81 22,592,604 -0.65(-2.07%)
May 04, 2009 31.46 31.51 30.96 31.46 23,007,948 +2.90(+10.15%)
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.