United States Steel Corp (NY: X )

23.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 53.22 53.41 52.29 52.94 12,479,069 -0.24(-0.45%)
Feb 25, 2010 50.81 53.40 50.05 53.18 19,331,092 +1.07(+2.05%)
Feb 24, 2010 51.42 52.54 50.87 52.11 16,088,972 -0.19(-0.36%)
Feb 23, 2010 53.01 53.26 50.85 52.30 16,273,309 -1.20(-2.24%)
Feb 22, 2010 53.94 54.13 52.91 53.50 13,050,762 +0.21(+0.39%)
Feb 19, 2010 50.68 53.58 50.56 53.29 22,372,004 +2.33(+4.57%)
Feb 18, 2010 50.09 51.25 50.00 50.96 16,399,401 +0.11(+0.22%)
Feb 17, 2010 51.86 52.47 50.06 50.85 19,183,563 -0.29(-0.57%)
Feb 16, 2010 49.23 51.57 49.05 51.14 27,289,918 +3.16(+6.59%)
Feb 12, 2010 45.93 47.98 47.98 47.98 26,302,900 +0.97(+2.06%)
Feb 11, 2010 44.62 47.39 44.52 47.01 23,036,468 +2.64(+5.95%)
Feb 10, 2010 45.52 46.13 44.01 44.37 19,806,363 -1.64(-3.56%)
Feb 09, 2010 45.45 46.50 44.95 46.01 21,774,794 +1.92(+4.35%)
Feb 08, 2010 44.82 45.90 43.64 44.09 16,556,670 -0.69(-1.54%)
Feb 05, 2010 44.17 44.83 42.32 44.78 28,607,746 +0.71(+1.61%)
Feb 04, 2010 45.71 45.82 44.02 44.07 20,351,998 -3.26(-6.89%)
Feb 03, 2010 47.29 48.13 46.60 47.33 12,703,707 -0.72(-1.50%)
Feb 02, 2010 48.20 48.25 46.95 48.05 20,656,732 +1.91(+4.14%)
Feb 01, 2010 45.17 47.37 45.08 46.14 19,362,654 +1.71(+3.85%)
Jan 29, 2010 46.12 47.50 43.75 44.43 29,908,539 -1.15(-2.52%)
Jan 28, 2010 47.27 47.66 45.23 45.58 27,279,809 -1.02(-2.19%)
Jan 27, 2010 48.75 49.01 45.05 46.60 48,020,649 -3.01(-6.07%)
Jan 26, 2010 56.23 53.40 49.48 49.61 41,407,178 -6.62(-11.77%)
Jan 25, 2010 56.77 57.49 55.00 56.23 16,025,005 +1.23(+2.24%)
Jan 22, 2010 56.30 58.47 54.30 55.00 28,085,824 -2.68(-4.65%)
Jan 21, 2010 63.29 63.86 57.64 57.68 26,890,470 -5.58(-8.82%)
Jan 20, 2010 64.02 64.08 62.24 63.26 15,164,590 -2.18(-3.33%)
Jan 19, 2010 62.91 65.53 62.65 65.44 14,130,120 +3.40(+5.48%)
Jan 15, 2010 63.26 62.04 62.04 62.04 12,631,800 -1.52(-2.39%)
Jan 14, 2010 63.32 63.87 62.45 63.56 11,050,981 +0.39(+0.62%)
Jan 13, 2010 63.70 63.95 61.42 63.17 13,216,971 +0.24(+0.38%)
Jan 12, 2010 61.84 64.72 61.80 62.93 22,930,638 +0.00(+0.00%)
Jan 11, 2010 66.20 66.45 62.80 62.93 19,411,815 -2.41(-3.69%)
Jan 08, 2010 60.84 66.08 60.76 65.34 26,002,441 +4.43(+7.27%)
Jan 07, 2010 60.24 61.00 58.87 60.91 12,139,397 +0.51(+0.84%)
Jan 06, 2010 57.92 60.80 57.85 60.40 11,831,110 +2.57(+4.44%)
Jan 05, 2010 58.07 58.45 57.27 57.83 9,003,355 -0.08(-0.14%)
Jan 04, 2010 56.42 58.37 56.21 57.91 10,339,961 +2.79(+5.06%)
Dec 31, 2009 55.75 55.12 55.12 55.12 3,589,500 -0.39(-0.70%)
Dec 30, 2009 53.93 55.97 53.83 55.51 8,010,131 +0.80(+1.46%)
Dec 29, 2009 56.77 56.89 54.56 54.71 8,529,872 -1.78(-3.15%)
Dec 28, 2009 57.56 58.19 56.03 56.49 8,671,125 -0.37(-0.65%)
Dec 24, 2009 55.26 57.02 55.14 56.86 6,139,911 +1.85(+3.36%)
Dec 23, 2009 53.28 55.11 53.08 55.01 7,075,437 +1.91(+3.60%)
Dec 22, 2009 52.34 53.20 51.69 53.10 8,070,941 +1.52(+2.95%)
Dec 21, 2009 49.84 52.47 49.81 51.58 10,818,346 +2.35(+4.77%)
Dec 18, 2009 49.42 49.47 48.36 49.23 7,302,993 +0.50(+1.03%)
Dec 17, 2009 49.26 49.60 48.62 48.73 7,411,568 -0.56(-1.14%)
Dec 16, 2009 48.95 49.88 48.74 49.29 9,340,141 +1.02(+2.11%)
Dec 15, 2009 48.18 49.20 48.09 48.27 5,916,547 -0.34(-0.70%)
Dec 14, 2009 48.51 48.75 48.33 48.61 8,327,375 +1.47(+3.12%)
Dec 11, 2009 46.45 47.44 46.00 47.14 8,332,009 +1.07(+2.32%)
Dec 10, 2009 46.62 47.14 45.83 46.07 9,681,219 -0.67(-1.43%)
Dec 09, 2009 44.56 46.84 44.04 46.74 13,989,205 +2.51(+5.67%)
Dec 08, 2009 44.20 44.68 43.71 44.23 8,068,360 -0.52(-1.16%)
Dec 07, 2009 44.16 45.62 44.16 44.75 8,495,877 +0.36(+0.81%)
Dec 04, 2009 45.78 46.40 43.31 44.39 13,953,132 -0.56(-1.25%)
Dec 03, 2009 45.64 46.07 44.78 44.95 9,468,428 -0.47(-1.03%)
Dec 02, 2009 45.39 46.05 45.08 45.42 7,421,327 +0.24(+0.53%)
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.