United States Steel Corp (NY: X )

26.75 USD -1.91 (-6.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.67 20.81 19.03 19.67 0 -0.39(-1.94%)
Feb 26, 2009 21.60 21.98 19.93 20.06 14,660,306 -0.77(-3.70%)
Feb 25, 2009 22.41 22.89 20.78 20.83 16,681,292 -1.32(-5.96%)
Feb 24, 2009 21.61 22.27 20.28 22.15 20,419,162 +0.62(+2.88%)
Feb 23, 2009 25.22 25.35 20.10 21.53 19,561,532 -3.27(-13.19%)
Feb 20, 2009 23.82 25.62 23.39 24.80 13,274,664 +0.03(+0.12%)
Feb 19, 2009 26.51 26.98 24.46 24.77 12,729,933 -0.69(-2.71%)
Feb 18, 2009 27.69 27.70 24.71 25.46 17,860,239 -1.87(-6.84%)
Feb 17, 2009 28.95 29.16 27.20 27.33 12,747,899 -3.28(-10.72%)
Feb 13, 2009 31.49 32.08 30.25 30.61 9,703,682 -0.93(-2.95%)
Feb 12, 2009 30.00 31.61 29.05 31.54 12,129,387 +0.79(+2.57%)
Feb 11, 2009 31.97 32.31 29.79 30.75 12,792,309 -0.41(-1.32%)
Feb 10, 2009 35.03 35.05 30.79 31.16 15,355,911 -3.89(-11.10%)
Feb 09, 2009 35.00 36.70 34.16 35.05 14,618,553 +0.59(+1.71%)
Feb 06, 2009 31.95 35.00 31.55 34.46 14,449,717 +3.03(+9.64%)
Feb 05, 2009 30.46 31.95 29.20 31.43 9,279,008 +1.02(+3.35%)
Feb 04, 2009 29.79 31.46 29.68 30.41 11,520,614 +1.39(+4.79%)
Feb 03, 2009 28.46 29.67 28.34 29.02 8,790,738 +0.84(+2.98%)
Feb 02, 2009 29.34 29.70 27.73 28.18 12,972,365 -1.85(-6.16%)
Jan 30, 2009 31.85 32.10 29.50 30.03 0 -2.86(-8.70%)
Jan 29, 2009 33.81 34.00 32.59 32.89 10,668,208 -1.91(-5.49%)
Jan 28, 2009 32.70 34.90 32.50 34.80 14,859,472 +3.31(+10.51%)
Jan 27, 2009 31.97 32.35 30.72 31.49 18,117,426 +2.03(+6.89%)
Jan 26, 2009 30.82 32.20 29.04 29.46 9,532,307 -1.33(-4.32%)
Jan 23, 2009 28.77 32.00 28.36 30.79 9,370,578 +0.79(+2.63%)
Jan 22, 2009 30.87 31.28 29.63 30.00 9,167,378 -1.80(-5.66%)
Jan 21, 2009 31.01 31.99 29.85 31.80 7,787,521 +1.70(+5.65%)
Jan 20, 2009 31.61 32.58 29.96 30.10 7,220,487 -2.48(-7.61%)
Jan 16, 2009 33.22 34.09 31.13 32.58 9,509,495 +0.29(+0.90%)
Jan 15, 2009 30.86 33.41 28.89 32.29 14,759,204 +1.95(+6.43%)
Jan 14, 2009 31.97 32.20 30.00 30.34 7,904,821 -2.46(-7.50%)
Jan 13, 2009 31.54 33.31 31.19 32.80 9,090,824 +0.83(+2.60%)
Jan 12, 2009 35.88 36.00 31.80 31.97 14,359,067 -4.73(-12.89%)
Jan 09, 2009 38.64 38.99 36.51 36.70 6,376,595 -1.64(-4.28%)
Jan 08, 2009 36.98 38.47 36.13 38.34 6,593,181 +1.13(+3.04%)
Jan 07, 2009 39.06 39.22 36.86 37.21 7,675,301 -2.93(-7.30%)
Jan 06, 2009 41.03 41.47 38.36 40.14 11,545,935 +0.66(+1.67%)
Jan 05, 2009 39.38 40.85 38.05 39.48 10,908,506 -0.03(-0.08%)
Jan 02, 2009 37.72 40.06 37.50 39.51 9,966,400 +2.31(+6.21%)
Jan 01, 2009 37.52 38.90 37.17 37.20 0 +0.00(+0.00%)
Dec 31, 2008 37.52 38.90 37.17 37.20 7,071,998 -0.35(-0.93%)
Dec 30, 2008 35.58 37.76 34.55 37.55 7,345,752 +2.70(+7.75%)
Dec 29, 2008 35.83 35.83 34.12 34.85 5,376,491 -0.35(-0.99%)
Dec 26, 2008 34.00 35.50 33.77 35.20 3,329,551 +1.16(+3.41%)
Dec 24, 2008 34.70 34.72 33.76 34.04 1,739,455 -0.42(-1.22%)
Dec 23, 2008 34.57 35.80 33.80 34.46 6,221,296 +0.36(+1.06%)
Dec 22, 2008 36.26 36.82 33.40 34.10 8,411,494 -3.03(-8.16%)
Dec 19, 2008 37.98 38.08 35.60 37.13 9,499,409 -0.21(-0.56%)
Dec 18, 2008 41.63 42.15 36.10 37.34 12,539,357 -4.78(-11.35%)
Dec 17, 2008 39.53 44.13 38.75 42.12 13,230,400 +1.87(+4.65%)
Dec 16, 2008 38.00 40.50 36.67 40.25 11,961,978 +3.08(+8.29%)
Dec 15, 2008 40.17 40.75 36.52 37.17 11,654,931 -1.86(-4.77%)
Dec 12, 2008 35.14 39.04 34.80 39.03 10,798,054 +1.81(+4.86%)
Dec 11, 2008 37.20 40.70 36.28 37.22 15,026,046 -0.42(-1.12%)
Dec 10, 2008 36.68 38.00 36.11 37.64 11,508,099 +2.66(+7.60%)
Dec 09, 2008 34.47 38.91 34.20 34.98 19,915,745 -0.81(-2.26%)
Dec 08, 2008 31.60 37.11 31.40 35.79 15,896,301 +7.03(+24.44%)
Dec 05, 2008 26.08 28.81 25.80 28.76 8,188,044 +2.04(+7.63%)
Dec 04, 2008 27.25 30.35 26.30 26.72 8,395,199 -0.91(-3.29%)
Dec 03, 2008 26.01 27.69 25.42 27.63 6,490,720 +0.14(+0.51%)
Dec 02, 2008 26.44 27.99 26.28 27.49 9,771,198 +1.85(+7.22%)
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.