United States Steel Corp (NY: X )

27.85 USD +1.90 (+7.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 87.45 89.50 86.18 88.68 5,665,800 +2.17(+2.51%)
Feb 27, 2007 90.00 91.06 85.40 86.51 6,414,700 -7.39(-7.87%)
Feb 26, 2007 93.50 94.66 93.10 93.90 2,969,642 +0.81(+0.87%)
Feb 23, 2007 93.40 93.93 92.12 93.09 2,334,400 -0.16(-0.17%)
Feb 22, 2007 94.02 94.17 91.90 93.25 3,327,000 -0.60(-0.64%)
Feb 21, 2007 90.49 93.87 90.03 93.85 3,522,100 +2.96(+3.26%)
Feb 20, 2007 89.76 91.38 89.28 90.89 2,971,700 +0.24(+0.26%)
Feb 16, 2007 90.15 90.99 89.50 90.65 3,046,500 +0.56(+0.62%)
Feb 15, 2007 87.90 90.86 87.85 90.09 4,547,400 +2.19(+2.49%)
Feb 14, 2007 87.60 88.87 86.91 87.90 3,239,947 +0.39(+0.45%)
Feb 13, 2007 87.45 88.08 86.32 87.51 3,831,267 +1.90(+2.22%)
Feb 12, 2007 83.83 86.92 83.52 85.61 5,403,284 +1.79(+2.14%)
Feb 09, 2007 86.55 86.97 83.50 83.82 3,980,000 -3.81(-4.35%)
Feb 08, 2007 86.60 87.77 85.24 87.63 2,773,500 +0.69(+0.79%)
Feb 07, 2007 87.10 88.58 86.26 86.94 3,271,100 -0.16(-0.18%)
Feb 06, 2007 86.36 87.48 85.71 87.10 2,855,700 +0.85(+0.99%)
Feb 05, 2007 85.50 87.41 85.05 86.25 4,401,600 +0.50(+0.58%)
Feb 02, 2007 84.30 85.94 82.92 85.75 3,692,700 +1.46(+1.73%)
Feb 01, 2007 84.37 84.76 82.55 84.29 4,401,200 +0.80(+0.96%)
Jan 31, 2007 80.83 84.18 79.97 83.49 7,391,900 +3.22(+4.01%)
Jan 30, 2007 77.90 80.99 76.63 80.27 6,981,500 +3.39(+4.41%)
Jan 29, 2007 77.99 78.84 76.64 76.88 3,185,300 -1.10(-1.41%)
Jan 26, 2007 78.80 78.90 76.63 77.98 2,623,500 +0.18(+0.23%)
Jan 25, 2007 79.20 80.09 77.16 77.80 6,511,700 +0.55(+0.71%)
Jan 24, 2007 75.12 77.48 74.50 77.25 3,909,200 +2.14(+2.85%)
Jan 23, 2007 71.85 75.32 71.85 75.11 4,327,200 +3.05(+4.23%)
Jan 22, 2007 72.23 72.72 71.04 72.06 2,630,200 -0.17(-0.24%)
Jan 19, 2007 70.56 72.43 70.14 72.23 3,541,700 +2.21(+3.16%)
Jan 18, 2007 71.98 72.85 69.57 70.02 3,997,400 -1.96(-2.72%)
Jan 17, 2007 72.02 72.61 71.38 71.98 2,120,200 -0.30(-0.42%)
Jan 16, 2007 73.10 73.27 71.89 72.28 1,934,100 -1.01(-1.38%)
Jan 12, 2007 71.97 73.47 71.71 73.29 2,923,900 +1.33(+1.85%)
Jan 11, 2007 70.84 72.53 70.71 71.96 2,902,400 +1.12(+1.58%)
Jan 10, 2007 70.50 71.25 69.08 70.84 2,338,000 +0.64(+0.91%)
Jan 09, 2007 70.67 70.67 68.83 70.20 3,458,800 -0.46(-0.65%)
Jan 08, 2007 69.58 71.00 69.54 70.66 2,396,700 +0.94(+1.35%)
Jan 05, 2007 70.64 71.01 69.03 69.72 3,784,900 -0.92(-1.30%)
Jan 04, 2007 71.29 71.29 69.63 70.64 2,658,600 -0.67(-0.94%)
Jan 03, 2007 72.55 72.92 70.31 71.31 3,158,800 -1.83(-2.50%)
Dec 29, 2006 73.68 73.68 72.65 73.14 1,222,200 -0.75(-1.02%)
Dec 28, 2006 74.00 74.75 73.58 73.89 1,459,000 +0.00(+0.00%)
Dec 27, 2006 72.60 74.00 71.90 73.89 2,331,100 +1.60(+2.21%)
Dec 26, 2006 72.49 72.99 71.62 72.29 1,199,100 +0.72(+1.01%)
Dec 22, 2006 72.24 72.40 71.22 71.57 1,806,900 -0.67(-0.93%)
Dec 21, 2006 73.49 73.66 72.00 72.24 2,269,600 -1.24(-1.69%)
Dec 20, 2006 74.00 74.94 73.40 73.48 2,387,800 +0.03(+0.04%)
Dec 19, 2006 72.50 73.95 72.01 73.45 2,756,000 +0.77(+1.06%)
Dec 18, 2006 74.92 74.98 72.50 72.68 3,233,800 -2.36(-3.14%)
Dec 15, 2006 73.89 75.07 73.27 75.04 3,939,000 +1.40(+1.90%)
Dec 14, 2006 74.91 75.80 73.00 73.64 4,890,200 -1.04(-1.39%)
Dec 13, 2006 73.68 75.22 72.76 74.68 5,133,700 +1.42(+1.94%)
Dec 12, 2006 75.05 75.05 72.31 73.26 7,412,000 -3.96(-5.13%)
Dec 11, 2006 78.50 79.01 76.76 77.22 3,217,100 -1.53(-1.94%)
Dec 08, 2006 76.95 78.93 76.30 78.75 5,188,100 +1.46(+1.89%)
Dec 07, 2006 76.18 78.29 75.68 77.29 4,628,900 +1.75(+2.32%)
Dec 06, 2006 74.40 76.89 74.06 75.54 4,578,400 +0.51(+0.68%)
Dec 05, 2006 76.30 76.34 74.10 75.03 5,458,600 -1.46(-1.91%)
Dec 04, 2006 72.50 76.58 72.48 76.49 4,842,600 +3.49(+4.78%)
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.