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 (%)
Jun 30, 2010 38.96 40.09 38.39 38.55 1,504 -0.49(-1.26%)
Jun 29, 2010 40.18 40.92 38.71 39.04 23,231 -4.20(-9.71%)
Jun 25, 2010 43.24 43.61 41.49 43.24 12,955,133 +1.19(+2.83%)
Jun 24, 2010 43.71 43.80 41.90 42.05 10,360 -2.01(-4.56%)
Jun 23, 2010 43.63 44.57 42.60 44.06 13,332,245 +0.47(+1.08%)
Jun 22, 2010 45.50 45.52 43.39 43.59 14,961 -1.38(-3.07%)
Jun 21, 2010 45.00 46.25 44.61 44.97 16,927,269 +1.56(+3.59%)
Jun 18, 2010 43.41 44.35 43.00 43.41 11,067,060 -0.69(-1.56%)
Jun 17, 2010 45.42 45.50 43.50 44.10 10,420 -1.21(-2.67%)
Jun 16, 2010 45.24 45.89 44.68 45.31 9,220,424 -0.60(-1.31%)
Jun 15, 2010 44.99 46.00 43.98 45.91 1,750 +1.35(+3.03%)
Jun 14, 2010 46.17 46.26 44.47 44.56 12,788,789 -0.26(-0.58%)
Jun 11, 2010 43.07 44.84 42.83 44.82 12,892,138 +1.63(+3.77%)
Jun 10, 2010 42.77 43.26 42.22 43.19 17,194 +1.85(+4.48%)
Jun 09, 2010 42.20 43.32 41.04 41.34 17,226,302 +0.00(+0.00%)
Jun 08, 2010 40.64 41.50 40.10 41.34 3,050 +1.04(+2.58%)
Jun 07, 2010 42.13 42.42 40.29 40.30 15,396,513 -1.69(-4.02%)
Jun 04, 2010 41.99 44.27 41.39 41.99 25,928,614 -3.29(-7.27%)
Jun 03, 2010 46.52 46.65 44.00 45.28 14,406,381 -0.56(-1.22%)
Jun 02, 2010 44.67 45.84 44.35 45.84 11,018 +1.83(+4.16%)
Jun 01, 2010 46.05 46.59 44.01 44.01 7,048 -3.20(-6.78%)
May 28, 2010 47.21 48.67 46.53 47.21 14,068,783 -1.65(-3.38%)
May 27, 2010 46.88 48.93 46.33 48.86 18,609,268 +3.74(+8.29%)
May 26, 2010 48.55 48.62 44.94 45.12 14,351 -2.19(-4.63%)
May 25, 2010 43.82 47.69 43.61 47.31 12,838 +1.67(+3.66%)
May 24, 2010 47.06 47.39 45.47 45.64 14,430,941 -1.46(-3.10%)
May 21, 2010 45.22 48.10 45.18 47.10 25,091,965 +1.42(+3.11%)
May 20, 2010 45.68 47.85 45.38 45.68 12,591 -3.62(-7.34%)
May 19, 2010 47.66 49.64 47.42 49.30 28,453,512 +0.82(+1.69%)
May 18, 2010 52.32 53.04 48.10 48.48 62,382 -2.67(-5.22%)
May 17, 2010 52.24 52.50 48.91 51.15 24,881,684 -1.66(-3.14%)
May 14, 2010 52.81 55.05 51.53 52.81 25,878,613 -3.17(-5.66%)
May 13, 2010 56.31 57.96 55.73 55.98 23,118,543 +0.95(+1.73%)
May 12, 2010 53.34 55.13 52.93 55.03 16,254,121 +2.07(+3.91%)
May 11, 2010 54.09 54.68 52.70 52.96 5,497 -2.63(-4.73%)
May 10, 2010 54.90 55.65 54.60 55.59 15,351,030 +3.37(+6.45%)
May 07, 2010 52.68 54.14 50.13 52.22 22,263,838 -0.46(-0.87%)
May 06, 2010 52.57 55.83 48.90 52.68 21,267 +0.58(+1.11%)
May 05, 2010 53.29 55.75 51.71 52.10 23,112,028 -1.01(-1.90%)
May 04, 2010 53.72 53.79 51.88 53.11 7,820 -1.86(-3.38%)
May 03, 2010 55.06 55.36 52.60 54.97 19,495,581 +0.31(+0.57%)
Apr 30, 2010 57.21 57.85 54.30 54.66 16,474,724 -2.47(-4.32%)
Apr 29, 2010 58.95 58.95 56.62 57.13 16,974,172 -1.31(-2.24%)
Apr 28, 2010 58.26 59.11 57.56 58.44 18,176,683 +1.81(+3.20%)
Apr 27, 2010 60.05 60.75 56.22 56.63 4,044 -3.44(-5.73%)
Apr 26, 2010 60.30 61.39 59.64 60.07 14,753,590 +0.83(+1.40%)
Apr 23, 2010 59.25 59.49 57.91 59.24 14,050,292 +0.50(+0.85%)
Apr 22, 2010 57.17 58.96 56.07 58.74 17,361,421 +0.76(+1.31%)
Apr 21, 2010 59.04 59.51 56.58 57.98 11,243 -0.86(-1.46%)
Apr 20, 2010 59.13 60.32 58.62 58.84 5,096 +0.92(+1.59%)
Apr 19, 2010 59.18 59.43 56.88 57.92 21,809,312 -1.89(-3.16%)
Apr 16, 2010 61.50 62.45 59.09 59.81 23,462,088 -2.15(-3.47%)
Apr 15, 2010 63.93 64.53 61.68 61.96 14,856,255 -2.06(-3.22%)
Apr 14, 2010 65.16 65.44 63.77 64.02 11,456,124 -0.13(-0.20%)
Apr 13, 2010 63.84 65.16 63.51 64.15 9,917,797 +0.23(+0.36%)
Apr 12, 2010 64.68 65.45 63.72 63.92 10,725,792 -0.70(-1.08%)
Apr 09, 2010 67.12 67.38 63.92 64.62 20,309,710 -1.64(-2.48%)
Apr 08, 2010 66.21 66.80 65.03 66.26 17,296,246 -0.99(-1.47%)
Apr 07, 2010 69.70 69.87 66.89 67.25 19,806,565 -2.46(-3.53%)
Apr 06, 2010 68.80 70.95 68.48 69.71 16,697,193 +1.45(+2.12%)
Apr 05, 2010 66.68 69.01 66.15 68.26 14,733,541 +2.56(+3.90%)
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.