United States Steel Corp (NY: X )

25.50 USD -0.22 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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%)
Oct 01, 2008 77.11 77.92 70.13 70.95 11,451,292 -6.66(-8.58%)
Sep 30, 2008 74.86 78.65 72.73 77.61 9,302,073 +5.28(+7.30%)
Sep 29, 2008 83.00 83.00 68.62 72.33 13,144,927 -14.93(-17.11%)
Sep 26, 2008 86.75 87.66 84.79 87.26 0 -2.26(-2.52%)
Sep 25, 2008 90.52 91.33 85.62 89.52 10,459,122 -0.58(-0.64%)
Sep 24, 2008 94.97 94.97 89.51 90.10 7,688,008 -3.57(-3.81%)
Sep 23, 2008 98.99 100.82 93.34 93.67 7,756,722 -5.56(-5.60%)
Sep 22, 2008 103.88 106.04 99.23 99.23 7,721,625 -3.77(-3.66%)
Sep 19, 2008 104.15 104.70 95.05 103.00 0 +8.94(+9.50%)
Sep 18, 2008 91.99 95.81 87.50 94.06 15,067,532 +3.86(+4.28%)
Sep 17, 2008 97.60 98.00 86.25 90.20 14,291,174 -10.87(-10.75%)
Sep 16, 2008 92.96 101.75 90.00 101.07 11,163,050 +4.46(+4.62%)
Sep 15, 2008 103.45 105.38 96.15 96.61 9,371,041 -12.12(-11.15%)
Sep 12, 2008 104.79 109.35 102.21 108.73 10,265,482 +4.38(+4.20%)
Sep 11, 2008 97.01 104.87 95.10 104.35 11,888,478 +4.30(+4.30%)
Sep 10, 2008 95.70 102.43 95.01 100.05 13,647,470 +6.36(+6.79%)
Sep 09, 2008 103.72 104.34 92.59 93.69 18,630,957 -13.92(-12.94%)
Sep 08, 2008 116.39 116.70 105.51 107.61 10,255,798 -6.00(-5.28%)
Sep 05, 2008 112.49 114.55 107.48 113.61 0 +0.94(+0.83%)
Sep 04, 2008 117.75 119.37 111.53 112.67 9,047,383 -6.08(-5.12%)
Sep 03, 2008 120.88 124.02 115.80 118.75 9,791,993 -0.64(-0.54%)
Sep 02, 2008 127.80 128.00 119.30 119.39 8,454,119 -13.68(-10.28%)
Aug 29, 2008 132.00 134.88 131.57 133.07 2,260,921 +0.42(+0.32%)
Aug 28, 2008 133.19 134.83 130.32 132.65 4,416,135 +0.46(+0.35%)
Aug 27, 2008 130.61 133.14 130.02 132.19 3,947,635 +2.34(+1.80%)
Aug 26, 2008 128.59 130.75 126.20 129.85 4,567,734 +1.71(+1.33%)
Aug 25, 2008 133.79 133.88 126.86 128.14 5,441,533 -5.62(-4.20%)
Aug 22, 2008 138.93 138.93 131.95 133.76 4,171,862 -5.44(-3.91%)
Aug 21, 2008 143.99 144.09 137.71 139.20 5,195,483 -3.21(-2.25%)
Aug 20, 2008 138.49 142.41 135.78 142.41 7,022,468 +6.29(+4.62%)
Aug 19, 2008 130.64 138.22 130.50 136.12 5,464,506 +4.68(+3.56%)
Aug 18, 2008 131.87 135.35 130.00 131.44 4,758,626 +0.56(+0.43%)
Aug 15, 2008 133.00 134.78 128.11 130.88 0 -4.08(-3.02%)
Aug 14, 2008 136.82 139.40 131.92 134.96 7,147,093 -2.96(-2.15%)
Aug 13, 2008 130.81 139.25 129.36 137.92 8,682,153 +8.06(+6.21%)
Aug 12, 2008 129.00 132.25 126.90 129.86 10,144,513 +1.40(+1.09%)
Aug 11, 2008 137.75 138.30 126.60 128.46 11,066,503 -9.24(-6.71%)
Aug 08, 2008 140.76 141.73 135.23 137.70 7,371,771 -5.81(-4.05%)
Aug 07, 2008 145.70 145.97 140.21 143.51 6,208,664 -0.83(-0.58%)
Aug 06, 2008 145.73 147.44 141.41 144.34 6,888,606 +1.17(+0.82%)
Aug 05, 2008 141.71 146.24 136.50 143.17 9,447,383 +3.30(+2.36%)
Aug 04, 2008 149.69 150.00 136.64 139.87 9,844,539 -11.56(-7.63%)
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.