United States Steel Corp (NY: X )

26.52 +0.23 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 138.07 141.13 136.92 138.94 5,249,795 +2.35(+1.72%)
Apr 29, 2008 134.40 138.42 132.90 136.60 6,668,825 -1.49(-1.08%)
Apr 28, 2008 138.49 138.94 134.69 138.09 3,904,515 +0.47(+0.34%)
Apr 25, 2008 134.09 137.63 131.11 137.62 3,872,038 +3.24(+2.41%)
Apr 24, 2008 137.80 138.35 132.22 134.38 4,966,655 -2.88(-2.10%)
Apr 23, 2008 139.20 139.89 136.76 137.25 4,716,089 -1.45(-1.05%)
Apr 22, 2008 141.15 142.56 137.70 138.71 4,803,037 -2.93(-2.07%)
Apr 21, 2008 138.09 141.87 138.09 141.64 4,305,483 +2.16(+1.55%)
Apr 18, 2008 137.90 142.81 136.85 139.48 5,915,405 -0.21(-0.15%)
Apr 17, 2008 136.93 140.78 135.50 139.69 6,607,015 -0.53(-0.38%)
Apr 16, 2008 134.01 140.57 133.91 140.22 7,246,692 +7.89(+5.96%)
Apr 15, 2008 130.87 133.44 129.45 132.34 4,284,947 +2.47(+1.90%)
Apr 14, 2008 128.16 130.63 126.60 129.86 3,931,483 +1.34(+1.05%)
Apr 11, 2008 128.26 131.23 127.94 128.52 5,096,995 -3.02(-2.30%)
Apr 10, 2008 127.88 131.77 126.35 131.54 4,844,411 +3.72(+2.91%)
Apr 09, 2008 130.81 131.26 126.99 127.82 4,466,555 -3.54(-2.69%)
Apr 08, 2008 128.60 131.98 128.43 131.36 5,565,799 +1.65(+1.27%)
Apr 07, 2008 130.04 133.64 127.43 129.71 10,207,370 +2.73(+2.15%)
Apr 04, 2008 124.58 128.15 123.34 126.98 6,255,436 +2.52(+2.02%)
Apr 03, 2008 120.22 126.33 119.95 124.47 5,728,705 +2.85(+2.35%)
Apr 02, 2008 118.77 122.28 117.73 121.61 6,057,931 +1.90(+1.58%)
Apr 01, 2008 113.15 119.88 110.11 119.72 8,640,485 +5.22(+4.56%)
Mar 31, 2008 113.58 115.79 111.44 114.50 4,574,752 +1.06(+0.94%)
Mar 28, 2008 111.77 114.81 111.77 113.44 5,350,864 +3.76(+3.43%)
Mar 27, 2008 113.84 114.00 109.29 109.67 3,951,926 -4.43(-3.88%)
Mar 26, 2008 112.06 115.16 109.57 114.11 5,872,072 +1.69(+1.50%)
Mar 25, 2008 109.19 114.07 108.18 112.42 5,445,466 +5.47(+5.11%)
Mar 24, 2008 104.23 110.42 103.80 106.95 5,287,546 +3.57(+3.46%)
Mar 21, 2008 99.33 105.14 97.20 103.37 7,480,643 +0.00(+0.00%)
Mar 20, 2008 99.33 105.14 97.20 103.37 7,479,978 +4.22(+4.26%)
Mar 19, 2008 108.26 111.38 98.88 99.15 6,885,441 -9.39(-8.66%)
Mar 18, 2008 103.80 109.27 103.52 108.55 5,022,542 +6.41(+6.27%)
Mar 17, 2008 103.41 104.86 99.49 102.14 5,738,778 -4.04(-3.81%)
Mar 14, 2008 107.83 108.98 103.43 106.18 7,232,702 +0.29(+0.27%)
Mar 13, 2008 100.43 106.77 98.53 105.89 6,439,974 +3.85(+3.78%)
Mar 12, 2008 101.35 103.86 100.64 102.04 3,779,586 +1.02(+1.01%)
Mar 11, 2008 95.81 101.31 95.81 101.02 4,440,809 +7.52(+8.04%)
Mar 10, 2008 99.27 99.68 93.16 93.50 4,519,359 -5.12(-5.19%)
Mar 07, 2008 99.97 102.81 97.38 98.62 5,003,847 -2.58(-2.55%)
Mar 06, 2008 102.80 104.55 100.79 101.20 4,225,856 -2.31(-2.23%)
Mar 05, 2008 99.20 103.51 98.99 103.51 4,854,125 +4.97(+5.05%)
Mar 04, 2008 96.16 99.94 96.01 98.54 5,565,748 +1.31(+1.35%)
Mar 03, 2008 97.96 99.44 95.32 97.23 5,453,414 -0.65(-0.66%)
Feb 29, 2008 102.44 102.66 96.35 97.88 6,358,724 -5.91(-5.70%)
Feb 28, 2008 100.44 104.21 99.75 103.79 5,050,865 +2.52(+2.49%)
Feb 27, 2008 102.03 103.84 100.27 101.27 4,810,938 -1.89(-1.84%)
Feb 26, 2008 101.33 105.04 101.08 103.17 6,900,616 +1.14(+1.11%)
Feb 25, 2008 98.01 102.65 97.12 102.03 4,128,081 +4.11(+4.19%)
Feb 22, 2008 97.24 99.15 94.02 97.92 6,423,782 +0.89(+0.92%)
Feb 21, 2008 101.51 102.10 96.39 97.03 7,990,803 -4.31(-4.26%)
Feb 20, 2008 95.79 101.89 94.57 101.34 6,224,831 +4.89(+5.07%)
Feb 19, 2008 96.94 99.23 95.31 96.45 7,029,292 +2.50(+2.66%)
Feb 18, 2008 93.20 94.65 91.56 93.95 0 +0.00(+0.00%)
Feb 15, 2008 93.20 94.65 91.56 93.95 4,292,810 +0.19(+0.20%)
Feb 14, 2008 94.72 96.01 92.66 93.76 5,279,771 -0.76(-0.80%)
Feb 13, 2008 90.78 95.39 90.40 94.52 4,720,801 +4.74(+5.28%)
Feb 12, 2008 91.85 94.20 89.06 89.78 4,239,619 -0.71(-0.79%)
Feb 11, 2008 89.96 91.11 88.23 90.50 3,453,399 +1.16(+1.29%)
Feb 08, 2008 86.57 90.04 86.50 89.34 4,233,843 +1.89(+2.16%)
Feb 07, 2008 86.39 88.70 83.46 87.45 6,118,249 +0.97(+1.13%)
Feb 06, 2008 89.59 90.22 85.84 86.48 4,797,504 -2.12(-2.39%)
Feb 05, 2008 90.38 91.55 88.15 88.60 4,793,660 -3.94(-4.26%)
Feb 04, 2008 96.57 97.43 92.54 92.54 3,924,370 -4.21(-4.36%)
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.