United States Steel Corp (NY: X )

25.24 USD -0.63 (-2.44%)
Official Closing Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 63.22 64.62 63.13 63.52 11,311,916 -0.25(-0.39%)
Mar 30, 2010 65.49 65.52 63.34 63.77 13,036,694 -1.13(-1.74%)
Mar 29, 2010 64.89 65.30 64.42 64.90 12,811,711 +0.94(+1.47%)
Mar 26, 2010 63.09 64.88 62.80 63.96 19,336,205 +1.59(+2.55%)
Mar 25, 2010 64.63 65.44 62.13 62.37 21,312,074 -1.91(-2.97%)
Mar 24, 2010 62.61 64.53 62.24 64.28 17,758,085 +0.96(+1.52%)
Mar 23, 2010 60.65 63.42 60.32 63.32 18,209,267 +2.98(+4.94%)
Mar 22, 2010 57.95 60.49 57.45 60.34 13,657,157 +1.10(+1.86%)
Mar 19, 2010 60.53 60.55 58.24 59.24 15,140,542 -0.69(-1.15%)
Mar 18, 2010 61.03 61.98 59.74 59.93 17,293,373 -1.01(-1.66%)
Mar 17, 2010 62.89 63.44 60.62 60.94 16,637,752 -1.55(-2.48%)
Mar 16, 2010 61.25 62.66 61.01 62.49 14,753,171 +1.80(+2.97%)
Mar 15, 2010 59.97 60.74 59.84 60.69 12,293,667 -0.71(-1.16%)
Mar 12, 2010 61.08 61.95 60.92 61.40 13,814,845 +0.98(+1.62%)
Mar 11, 2010 59.24 60.48 58.70 60.42 12,624,111 +0.46(+0.77%)
Mar 10, 2010 60.94 61.09 59.29 59.96 16,775,463 -0.27(-0.45%)
Mar 09, 2010 60.25 61.58 59.57 60.23 20,836,220 -0.19(-0.31%)
Mar 08, 2010 60.77 61.08 59.56 60.42 20,252,597 +1.52(+2.58%)
Mar 05, 2010 57.68 59.12 57.44 58.90 17,885,132 +2.26(+3.99%)
Mar 04, 2010 56.38 57.53 56.11 56.64 21,436,619 +0.26(+0.46%)
Mar 03, 2010 56.15 57.82 55.94 56.38 16,857,611 +1.08(+1.95%)
Mar 02, 2010 55.40 56.33 54.77 55.30 14,696,432 +0.72(+1.32%)
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.