United States Steel Corp (NY: X )

24.16 USD +0.32 (+1.36%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 101.22 101.60 98.87 99.17 4,385,850 -2.05(-2.03%)
Mar 29, 2007 98.01 101.59 97.37 101.22 8,493,547 +3.61(+3.70%)
Mar 28, 2007 97.28 98.33 96.83 97.61 3,586,400 -0.67(-0.68%)
Mar 27, 2007 97.60 98.53 97.06 98.28 3,388,600 +0.47(+0.48%)
Mar 26, 2007 97.01 97.81 95.23 97.81 3,314,300 +1.50(+1.56%)
Mar 23, 2007 95.50 96.31 94.85 96.31 3,028,314 +1.51(+1.59%)
Mar 22, 2007 95.99 96.34 94.70 94.80 3,239,400 -1.00(-1.04%)
Mar 21, 2007 92.99 95.80 92.51 95.80 4,707,124 +2.81(+3.02%)
Mar 20, 2007 91.00 93.10 90.50 92.99 5,832,500 +2.62(+2.90%)
Mar 19, 2007 89.84 91.26 88.69 90.37 5,615,265 +1.13(+1.27%)
Mar 16, 2007 89.95 90.15 89.01 89.24 4,642,600 -0.66(-0.73%)
Mar 15, 2007 89.29 90.68 89.10 89.90 2,935,300 +0.61(+0.68%)
Mar 14, 2007 88.10 89.65 85.91 89.29 4,922,100 +2.15(+2.47%)
Mar 13, 2007 90.86 91.95 86.96 87.14 4,330,400 -3.72(-4.09%)
Mar 12, 2007 90.54 92.65 88.51 90.86 4,825,000 -0.38(-0.42%)
Mar 09, 2007 91.59 91.82 89.61 91.24 4,278,400 +0.73(+0.81%)
Mar 08, 2007 89.00 91.12 88.67 90.51 4,326,400 +2.81(+3.20%)
Mar 07, 2007 87.63 88.97 87.11 87.70 2,885,500 +0.03(+0.03%)
Mar 06, 2007 86.10 88.38 85.79 87.67 3,582,700 +2.71(+3.19%)
Mar 05, 2007 85.00 86.81 83.97 84.96 4,309,100 -1.05(-1.22%)
Mar 02, 2007 87.76 88.74 85.60 86.01 3,835,900 -1.72(-1.96%)
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.