United States Steel Corp (NY: X )

25.07 USD -1.41 (-5.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 103.10 104.44 101.54 101.54 2,674,250 -1.50(-1.46%)
Apr 27, 2007 103.93 103.94 102.03 103.04 2,240,181 -0.89(-0.86%)
Apr 26, 2007 105.70 105.70 103.25 103.93 2,185,270 -0.90(-0.86%)
Apr 25, 2007 103.88 105.39 103.09 104.83 2,557,584 +1.79(+1.74%)
Apr 24, 2007 103.90 104.94 100.64 103.04 7,150,521 -3.96(-3.70%)
Apr 23, 2007 106.89 108.20 106.77 107.00 2,334,622 +0.12(+0.11%)
Apr 20, 2007 106.84 107.48 106.10 106.88 2,962,800 +0.94(+0.89%)
Apr 19, 2007 104.11 106.36 104.11 105.94 3,212,905 +0.26(+0.25%)
Apr 18, 2007 106.33 106.91 105.25 105.68 2,501,360 -0.65(-0.61%)
Apr 17, 2007 107.16 107.95 106.16 106.33 2,441,300 -1.77(-1.64%)
Apr 16, 2007 106.27 108.11 106.10 108.10 3,068,300 +2.53(+2.40%)
Apr 13, 2007 104.80 105.66 103.84 105.57 2,209,925 +0.88(+0.84%)
Apr 12, 2007 103.50 105.00 103.18 104.69 3,849,002 +1.93(+1.88%)
Apr 11, 2007 101.88 103.67 101.82 102.76 3,442,840 +1.13(+1.11%)
Apr 10, 2007 103.75 103.92 101.43 101.63 2,723,700 -1.61(-1.56%)
Apr 09, 2007 103.62 104.23 103.01 103.24 2,080,500 +0.52(+0.51%)
Apr 05, 2007 101.92 103.20 101.29 102.72 2,956,900 +0.76(+0.75%)
Apr 04, 2007 101.05 102.50 100.51 101.96 2,475,164 +1.11(+1.10%)
Apr 03, 2007 101.10 101.68 100.38 100.85 2,681,379 +0.00(+0.00%)
Apr 02, 2007 99.30 101.28 99.07 100.85 3,449,600 +1.68(+1.69%)
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%)
Mar 01, 2007 86.25 89.33 85.60 87.73 4,857,969 -0.95(-1.07%)
Feb 28, 2007 87.45 89.50 86.18 88.68 5,665,800 +2.17(+2.51%)
Feb 27, 2007 90.00 91.06 85.40 86.51 6,414,700 -7.39(-7.87%)
Feb 26, 2007 93.50 94.66 93.10 93.90 2,969,642 +0.81(+0.87%)
Feb 23, 2007 93.40 93.93 92.12 93.09 2,334,400 -0.16(-0.17%)
Feb 22, 2007 94.02 94.17 91.90 93.25 3,327,000 -0.60(-0.64%)
Feb 21, 2007 90.49 93.87 90.03 93.85 3,522,100 +2.96(+3.26%)
Feb 20, 2007 89.76 91.38 89.28 90.89 2,971,700 +0.24(+0.26%)
Feb 16, 2007 90.15 90.99 89.50 90.65 3,046,500 +0.56(+0.62%)
Feb 15, 2007 87.90 90.86 87.85 90.09 4,547,400 +2.19(+2.49%)
Feb 14, 2007 87.60 88.87 86.91 87.90 3,239,947 +0.39(+0.45%)
Feb 13, 2007 87.45 88.08 86.32 87.51 3,831,267 +1.90(+2.22%)
Feb 12, 2007 83.83 86.92 83.52 85.61 5,403,284 +1.79(+2.14%)
Feb 09, 2007 86.55 86.97 83.50 83.82 3,980,000 -3.81(-4.35%)
Feb 08, 2007 86.60 87.77 85.24 87.63 2,773,500 +0.69(+0.79%)
Feb 07, 2007 87.10 88.58 86.26 86.94 3,271,100 -0.16(-0.18%)
Feb 06, 2007 86.36 87.48 85.71 87.10 2,855,700 +0.85(+0.99%)
Feb 05, 2007 85.50 87.41 85.05 86.25 4,401,600 +0.50(+0.58%)
Feb 02, 2007 84.30 85.94 82.92 85.75 3,692,700 +1.46(+1.73%)
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.