United States Steel Corp (NY: X )

23.27 USD -1.00 (-4.12%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.22 34.08 33.11 34.08 16,217,401 +1.28(+3.90%)
May 28, 2009 32.49 33.17 31.72 32.80 14,572,987 +1.02(+3.21%)
May 27, 2009 31.06 33.54 30.91 31.78 19,887,911 +1.05(+3.42%)
May 26, 2009 28.76 30.99 28.62 30.73 14,058,909 +1.24(+4.20%)
May 22, 2009 30.44 30.74 29.37 29.49 12,701,930 -0.51(-1.70%)
May 21, 2009 30.24 30.64 29.45 30.00 14,308,801 -1.24(-3.97%)
May 20, 2009 31.15 32.80 30.76 31.24 21,279,202 +1.30(+4.34%)
May 19, 2009 28.56 30.71 28.53 29.94 17,888,146 +1.41(+4.94%)
May 18, 2009 27.76 28.54 27.06 28.53 12,902,610 +1.40(+5.16%)
May 15, 2009 27.61 28.19 26.71 27.13 11,371,250 -0.26(-0.95%)
May 14, 2009 26.81 27.70 25.96 27.39 13,918,638 +0.68(+2.55%)
May 13, 2009 27.99 28.19 26.27 26.71 19,465,978 -1.12(-4.02%)
May 12, 2009 29.55 29.82 27.60 27.83 16,858,245 -1.47(-5.02%)
May 11, 2009 30.23 30.45 29.14 29.30 16,075,626 -2.00(-6.39%)
May 08, 2009 30.98 31.65 30.16 31.30 15,929,722 +1.31(+4.37%)
May 07, 2009 32.17 32.97 29.30 29.99 19,551,308 -1.21(-3.88%)
May 06, 2009 31.92 31.94 30.33 31.20 20,112,444 +0.39(+1.27%)
May 05, 2009 30.55 31.22 29.71 30.81 22,592,604 -0.65(-2.07%)
May 04, 2009 31.46 31.51 30.96 31.46 23,007,948 +2.90(+10.15%)
May 01, 2009 26.64 29.02 26.58 28.56 22,842,641 +2.01(+7.57%)
Apr 30, 2009 26.17 26.80 25.76 26.55 29,131,372 +1.05(+4.12%)
Apr 29, 2009 26.33 26.85 25.50 25.50 50,006,036 -0.65(-2.49%)
Apr 28, 2009 25.47 27.09 25.19 26.15 26,639,982 -1.56(-5.63%)
Apr 27, 2009 27.76 28.59 27.20 27.71 15,676,460 -1.32(-4.55%)
Apr 24, 2009 27.56 29.38 27.27 29.03 16,557,912 +2.00(+7.40%)
Apr 23, 2009 27.59 28.16 26.57 27.03 16,193,690 -1.32(-4.66%)
Apr 22, 2009 27.73 29.54 27.22 28.35 13,572,078 +0.08(+0.28%)
Apr 21, 2009 25.56 28.51 25.49 28.27 14,647,868 +1.69(+6.36%)
Apr 20, 2009 28.75 28.75 26.56 26.58 15,325,657 -3.38(-11.28%)
Apr 17, 2009 28.77 30.38 28.10 29.96 19,929,346 +1.22(+4.24%)
Apr 16, 2009 28.23 29.24 27.02 28.74 17,929,845 +1.13(+4.09%)
Apr 15, 2009 26.14 27.61 25.73 27.61 15,662,767 +1.53(+5.87%)
Apr 14, 2009 26.87 27.88 25.82 26.08 14,136,329 -1.29(-4.71%)
Apr 13, 2009 25.58 27.72 25.18 27.37 13,229,158 +1.26(+4.83%)
Apr 09, 2009 25.24 26.16 24.85 26.11 14,529,163 +2.26(+9.48%)
Apr 08, 2009 24.18 24.36 22.65 23.85 11,565,861 +0.46(+1.97%)
Apr 07, 2009 24.13 24.78 23.31 23.39 13,449,568 -1.77(-7.03%)
Apr 06, 2009 25.12 25.38 24.33 25.16 12,910,426 -0.71(-2.74%)
Apr 03, 2009 24.65 26.45 24.50 25.87 19,970,473 +0.69(+2.74%)
Apr 02, 2009 24.09 25.50 23.78 25.18 22,052,908 +2.56(+11.32%)
Apr 01, 2009 20.50 22.92 20.17 22.62 18,634,980 +1.49(+7.05%)
Mar 31, 2009 22.31 22.31 20.79 21.13 18,578,783 -0.42(-1.95%)
Mar 30, 2009 22.74 22.74 20.90 21.55 17,410,244 -3.19(-12.89%)
Mar 26, 2009 24.44 25.11 24.11 24.74 19,793,371 +1.27(+5.41%)
Mar 25, 2009 23.79 25.74 22.48 23.47 34,681,349 +0.15(+0.64%)
Mar 24, 2009 21.60 24.27 21.05 23.32 26,362,323 +1.24(+5.62%)
Mar 23, 2009 21.29 22.14 21.07 22.08 22,950,410 +2.36(+11.97%)
Mar 20, 2009 21.37 21.49 19.25 19.72 20,139,261 -1.70(-7.96%)
Mar 19, 2009 20.16 22.45 19.92 21.42 31,624,743 +2.26(+11.78%)
Mar 18, 2009 17.55 19.57 17.15 19.17 20,064,696 +1.36(+7.62%)
Mar 17, 2009 17.46 17.87 16.66 17.81 19,424,350 -0.59(-3.21%)
Mar 16, 2009 18.53 19.60 17.87 18.40 16,882,228 +0.22(+1.21%)
Mar 13, 2009 19.50 19.53 17.62 18.18 0 -0.92(-4.82%)
Mar 12, 2009 18.74 19.28 17.61 19.10 21,344,519 -0.23(-1.19%)
Mar 11, 2009 20.75 20.87 18.83 19.33 16,990,577 -0.75(-3.74%)
Mar 10, 2009 18.38 20.40 18.21 20.08 19,391,695 +2.66(+15.27%)
Mar 09, 2009 17.38 18.40 17.08 17.42 15,247,334 -0.27(-1.53%)
Mar 06, 2009 18.13 18.90 16.97 17.69 0 +0.05(+0.28%)
Mar 05, 2009 18.00 18.72 17.39 17.64 18,559,108 -1.29(-6.81%)
Mar 04, 2009 18.72 19.37 18.15 18.93 23,970,820 +1.94(+11.42%)
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.