United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 57.21 57.85 54.30 54.66 16,474,724 -2.47(-4.32%)
Apr 29, 2010 58.95 58.95 56.62 57.13 16,974,172 -1.31(-2.24%)
Apr 28, 2010 58.26 59.11 57.56 58.44 18,176,683 +1.81(+3.20%)
Apr 27, 2010 60.05 60.75 56.22 56.63 4,044 -3.44(-5.73%)
Apr 26, 2010 60.30 61.39 59.64 60.07 14,753,590 +0.83(+1.40%)
Apr 23, 2010 59.25 59.49 57.91 59.24 14,050,292 +0.50(+0.85%)
Apr 22, 2010 57.17 58.96 56.07 58.74 17,361,421 +0.76(+1.31%)
Apr 21, 2010 59.04 59.51 56.58 57.98 11,243 -0.86(-1.46%)
Apr 20, 2010 59.13 60.32 58.62 58.84 5,096 +0.92(+1.59%)
Apr 19, 2010 59.18 59.43 56.88 57.92 21,809,312 -1.89(-3.16%)
Apr 16, 2010 61.50 62.45 59.09 59.81 23,462,088 -2.15(-3.47%)
Apr 15, 2010 63.93 64.53 61.68 61.96 14,856,255 -2.06(-3.22%)
Apr 14, 2010 65.16 65.44 63.77 64.02 11,456,124 -0.13(-0.20%)
Apr 13, 2010 63.84 65.16 63.51 64.15 9,917,797 +0.23(+0.36%)
Apr 12, 2010 64.68 65.45 63.72 63.92 10,725,792 -0.70(-1.08%)
Apr 09, 2010 67.12 67.38 63.92 64.62 20,309,710 -1.64(-2.48%)
Apr 08, 2010 66.21 66.80 65.03 66.26 17,296,246 -0.99(-1.47%)
Apr 07, 2010 69.70 69.87 66.89 67.25 19,806,565 -2.46(-3.53%)
Apr 06, 2010 68.80 70.95 68.48 69.71 16,697,193 +1.45(+2.12%)
Apr 05, 2010 66.68 69.01 66.15 68.26 14,733,541 +2.56(+3.90%)
Apr 01, 2010 64.74 65.70 65.70 65.70 15,637,500 +2.18(+3.43%)
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%)
Mar 01, 2010 53.58 54.71 52.90 54.58 14,105,813 +1.64(+3.10%)
Feb 26, 2010 53.22 53.41 52.29 52.94 12,479,069 -0.24(-0.45%)
Feb 25, 2010 50.81 53.40 50.05 53.18 19,331,092 +1.07(+2.05%)
Feb 24, 2010 51.42 52.54 50.87 52.11 16,088,972 -0.19(-0.36%)
Feb 23, 2010 53.01 53.26 50.85 52.30 16,273,309 -1.20(-2.24%)
Feb 22, 2010 53.94 54.13 52.91 53.50 13,050,762 +0.21(+0.39%)
Feb 19, 2010 50.68 53.58 50.56 53.29 22,372,004 +2.33(+4.57%)
Feb 18, 2010 50.09 51.25 50.00 50.96 16,399,401 +0.11(+0.22%)
Feb 17, 2010 51.86 52.47 50.06 50.85 19,183,563 -0.29(-0.57%)
Feb 16, 2010 49.23 51.57 49.05 51.14 27,289,918 +3.16(+6.59%)
Feb 12, 2010 45.93 47.98 47.98 47.98 26,302,900 +0.97(+2.06%)
Feb 11, 2010 44.62 47.39 44.52 47.01 23,036,468 +2.64(+5.95%)
Feb 10, 2010 45.52 46.13 44.01 44.37 19,806,363 -1.64(-3.56%)
Feb 09, 2010 45.45 46.50 44.95 46.01 21,774,794 +1.92(+4.35%)
Feb 08, 2010 44.82 45.90 43.64 44.09 16,556,670 -0.69(-1.54%)
Feb 05, 2010 44.17 44.83 42.32 44.78 28,607,746 +0.71(+1.61%)
Feb 04, 2010 45.71 45.82 44.02 44.07 20,351,998 -3.26(-6.89%)
Feb 03, 2010 47.29 48.13 46.60 47.33 12,703,707 -0.72(-1.50%)
Feb 02, 2010 48.20 48.25 46.95 48.05 20,656,732 +1.91(+4.14%)
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.