United States Steel Corp (NY: X )

23.49 USD +0.38 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.93 37.57 35.61 36.88 9,321,419 -0.90(-2.38%)
Oct 30, 2008 36.78 38.88 35.79 37.78 16,635,622 +2.41(+6.81%)
Oct 29, 2008 35.00 36.42 32.22 35.37 18,232,186 +0.17(+0.48%)
Oct 28, 2008 32.18 36.20 28.43 35.20 22,815,508 +4.38(+14.21%)
Oct 27, 2008 33.88 36.00 30.65 30.82 12,178,377 -3.86(-11.13%)
Oct 24, 2008 31.11 36.65 30.48 34.68 13,127,529 -0.83(-2.34%)
Oct 23, 2008 35.95 38.00 33.49 35.51 15,559,004 -0.46(-1.28%)
Oct 22, 2008 39.79 40.00 34.13 35.97 16,959,958 -6.38(-15.06%)
Oct 21, 2008 44.84 46.50 42.22 42.35 13,562,048 -3.51(-7.65%)
Oct 20, 2008 42.79 46.23 42.19 45.86 11,776,712 +4.62(+11.20%)
Oct 17, 2008 40.56 45.35 39.72 41.24 15,134,773 -0.76(-1.81%)
Oct 16, 2008 40.21 43.16 36.76 42.00 17,765,691 +3.18(+8.19%)
Oct 15, 2008 44.67 44.82 38.37 38.82 14,483,925 -8.36(-17.72%)
Oct 14, 2008 53.50 55.39 45.61 47.18 16,917,241 -3.90(-7.64%)
Oct 13, 2008 48.79 52.27 44.30 51.08 16,387,743 +6.49(+14.55%)
Oct 10, 2008 42.78 49.72 39.30 44.59 22,152,143 -1.80(-3.88%)
Oct 09, 2008 55.02 57.29 45.85 46.39 13,441,167 -6.98(-13.08%)
Oct 08, 2008 49.45 58.00 45.40 53.37 27,082,021 +2.09(+4.08%)
Oct 07, 2008 61.04 62.35 51.28 51.28 17,562,342 -8.34(-13.99%)
Oct 06, 2008 59.59 60.47 52.06 59.62 20,196,004 -3.88(-6.11%)
Oct 03, 2008 64.66 70.00 63.14 63.50 0 +0.09(+0.14%)
Oct 02, 2008 68.67 69.00 62.28 63.41 11,753,122 -7.54(-10.63%)
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.