United States Steel Corp (NY: X )

23.32 USD -1.02 (-4.19%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 152.98 156.38 151.71 153.95 4,738,018 +2.60(+1.72%)
Apr 29, 2008 148.92 153.37 147.25 151.35 6,018,714 -1.65(-1.08%)
Apr 28, 2008 153.45 153.95 149.24 153.00 3,523,883 +0.52(+0.34%)
Apr 25, 2008 148.57 152.50 145.27 152.48 3,494,572 +3.59(+2.41%)
Apr 24, 2008 152.68 153.29 146.50 148.89 4,482,480 -3.19(-2.10%)
Apr 23, 2008 154.24 155.00 151.53 152.08 4,256,340 -1.61(-1.05%)
Apr 22, 2008 156.40 157.96 152.57 153.69 4,334,812 -3.25(-2.07%)
Apr 21, 2008 153.00 157.19 153.00 156.94 3,885,762 +2.39(+1.55%)
Apr 18, 2008 152.79 158.23 151.63 154.55 5,338,741 -0.23(-0.15%)
Apr 17, 2008 151.72 155.99 150.13 154.78 5,962,929 -0.59(-0.38%)
Apr 16, 2008 148.49 155.75 148.38 155.37 6,540,247 +8.74(+5.96%)
Apr 15, 2008 145.00 147.85 143.43 146.63 3,867,228 +2.74(+1.90%)
Apr 14, 2008 142.00 144.74 140.27 143.89 3,548,222 +1.49(+1.05%)
Apr 11, 2008 142.11 145.40 141.76 142.40 4,600,114 -3.35(-2.30%)
Apr 10, 2008 141.69 146.00 140.00 145.75 4,372,153 +4.12(+2.91%)
Apr 09, 2008 144.94 145.44 140.71 141.63 4,031,132 -3.92(-2.69%)
Apr 08, 2008 142.49 146.24 142.30 145.55 5,023,216 +1.83(+1.27%)
Apr 07, 2008 144.09 148.08 141.19 143.72 9,212,303 +3.02(+2.15%)
Apr 04, 2008 138.04 141.99 136.66 140.70 5,645,624 +2.79(+2.02%)
Apr 03, 2008 133.20 139.98 132.91 137.91 5,170,241 +3.16(+2.35%)
Apr 02, 2008 131.60 135.49 130.45 134.75 5,467,373 +2.10(+1.58%)
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.