United States Steel Corp (NY: X )

23.13 USD +1.81 (+8.51%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.22 44.89 42.97 44.33 11,973,052 +0.56(+1.28%)
Jul 29, 2010 44.87 45.15 43.00 43.77 3,603 -1.99(-4.35%)
Jul 28, 2010 45.76 45.76 44.02 45.76 2,214 +0.00(+0.00%)
Jul 27, 2010 45.76 47.99 45.00 45.76 14,881 -3.13(-6.40%)
Jul 26, 2010 49.03 49.70 47.93 48.89 15,177,096 -0.01(-0.02%)
Jul 23, 2010 47.08 48.94 46.53 48.90 17,263,593 +2.18(+4.67%)
Jul 22, 2010 46.05 47.27 45.55 46.72 21,202 +1.93(+4.31%)
Jul 21, 2010 45.56 46.68 44.51 44.79 18,271,141 +0.50(+1.13%)
Jul 20, 2010 44.29 44.48 40.43 44.29 17,013,603 +3.07(+7.45%)
Jul 19, 2010 41.92 42.05 40.71 41.22 7,815,314 -0.14(-0.34%)
Jul 16, 2010 41.36 42.74 41.20 41.36 9,223,325 -0.88(-2.08%)
Jul 15, 2010 42.99 43.06 41.84 42.24 10,716,080 -1.06(-2.45%)
Jul 14, 2010 42.51 43.68 41.56 43.30 23,636 +0.71(+1.67%)
Jul 13, 2010 42.92 43.09 41.98 42.59 12,800 +1.08(+2.60%)
Jul 12, 2010 42.83 42.83 40.86 41.51 9,846,371 -1.37(-3.19%)
Jul 09, 2010 42.88 43.38 40.89 42.88 13,382,992 +1.79(+4.36%)
Jul 08, 2010 41.30 41.30 39.85 41.09 10,575 +0.70(+1.73%)
Jul 07, 2010 38.22 40.45 38.02 40.39 12,956,373 +2.17(+5.68%)
Jul 06, 2010 39.18 39.88 37.70 38.22 1,119 +0.56(+1.49%)
Jul 02, 2010 37.66 38.71 36.93 37.66 10,127,987 -0.48(-1.26%)
Jul 01, 2010 38.55 39.49 37.00 38.14 19,390,754 -0.41(-1.06%)
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%)
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.