United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.98 30.76 29.88 30.76 17,969,124 +1.16(+3.90%)
May 28, 2009 29.32 29.94 28.63 29.60 16,147,089 +0.92(+3.21%)
May 27, 2009 28.03 30.27 27.90 28.68 22,036,106 +0.95(+3.42%)
May 26, 2009 25.96 27.97 25.83 27.73 15,577,483 +1.12(+4.20%)
May 22, 2009 27.47 27.74 26.51 26.62 14,073,930 -0.46(-1.70%)
May 21, 2009 27.29 27.65 26.58 27.08 15,854,367 -1.12(-3.97%)
May 20, 2009 28.11 29.60 27.76 28.19 23,577,676 +1.17(+4.34%)
May 19, 2009 25.78 27.72 25.75 27.02 19,820,336 +1.27(+4.94%)
May 18, 2009 25.05 25.76 24.42 25.75 14,296,286 +1.26(+5.16%)
May 15, 2009 24.92 25.44 24.11 24.49 12,599,516 -0.23(-0.95%)
May 14, 2009 24.20 25.00 23.43 24.72 15,422,060 +0.61(+2.55%)
May 13, 2009 25.26 25.44 23.71 24.11 21,568,596 -1.01(-4.02%)
May 12, 2009 26.67 26.91 24.91 25.12 18,679,188 -1.33(-5.02%)
May 11, 2009 27.28 27.48 26.30 26.44 17,812,036 -1.80(-6.39%)
May 08, 2009 27.96 28.56 27.22 28.25 17,650,372 +1.18(+4.37%)
May 07, 2009 29.03 29.76 26.44 27.07 21,663,144 -1.09(-3.88%)
May 06, 2009 28.81 28.83 27.37 28.16 22,284,890 +0.35(+1.27%)
May 05, 2009 27.57 28.18 26.81 27.81 25,032,946 -0.59(-2.07%)
May 04, 2009 28.39 28.44 27.94 28.39 25,493,152 +2.62(+10.15%)
May 01, 2009 24.04 26.19 23.99 25.78 25,309,988 +1.81(+7.57%)
Apr 30, 2009 23.62 24.19 23.25 23.96 32,277,998 +0.95(+4.12%)
Apr 29, 2009 23.76 24.23 23.01 23.01 55,407,440 -0.59(-2.49%)
Apr 28, 2009 22.99 24.45 22.73 23.60 29,517,502 -1.41(-5.63%)
Apr 27, 2009 25.05 25.80 24.55 25.01 17,369,754 -1.19(-4.55%)
Apr 24, 2009 24.87 26.52 24.61 26.20 18,346,416 +1.80(+7.40%)
Apr 23, 2009 24.90 25.41 23.98 24.39 17,942,852 -1.19(-4.66%)
Apr 22, 2009 25.03 26.66 24.57 25.59 15,038,067 +0.07(+0.28%)
Apr 21, 2009 23.07 25.73 23.01 25.51 16,230,058 +1.53(+6.36%)
Apr 20, 2009 25.95 25.95 23.97 23.99 16,981,058 -3.05(-11.28%)
Apr 17, 2009 25.97 27.42 25.36 27.04 22,082,016 +1.10(+4.24%)
Apr 16, 2009 25.48 26.39 24.39 25.94 19,866,538 +1.02(+4.09%)
Apr 15, 2009 23.59 24.92 23.22 24.92 17,354,582 +1.38(+5.87%)
Apr 14, 2009 24.25 25.16 23.30 23.54 15,663,265 -1.16(-4.71%)
Apr 13, 2009 23.09 25.02 22.73 24.70 14,658,106 +1.14(+4.83%)
Apr 09, 2009 22.78 23.61 22.43 23.56 16,098,531 +2.04(+9.48%)
Apr 08, 2009 21.82 21.99 20.44 21.52 12,815,148 +0.42(+1.97%)
Apr 07, 2009 21.78 22.36 21.04 21.11 14,902,324 -1.60(-7.04%)
Apr 06, 2009 22.67 22.91 21.96 22.71 14,304,946 -0.64(-2.74%)
Apr 03, 2009 22.25 23.87 22.11 23.35 22,127,584 +0.62(+2.74%)
Apr 02, 2009 21.74 23.01 21.46 22.73 24,434,954 +2.31(+11.32%)
Apr 01, 2009 18.50 20.69 18.20 20.41 20,647,838 +1.34(+7.05%)
Mar 31, 2009 20.14 20.14 18.76 19.07 20,585,572 -0.38(-1.95%)
Mar 30, 2009 20.52 20.52 18.86 19.45 19,290,812 -2.88(-12.89%)
Mar 26, 2009 22.06 22.66 21.76 22.33 21,931,354 +1.15(+5.41%)
Mar 25, 2009 21.47 23.23 20.29 21.18 38,427,456 +0.14(+0.64%)
Mar 24, 2009 19.49 21.90 19.00 21.05 29,209,852 +1.12(+5.62%)
Mar 23, 2009 19.21 19.98 19.02 19.93 25,429,400 +2.13(+11.97%)
Mar 20, 2009 19.29 19.39 17.37 17.80 22,314,604 -1.54(-7.96%)
Mar 19, 2009 18.19 20.26 17.98 19.34 35,040,692 +2.04(+11.78%)
Mar 18, 2009 15.84 17.66 15.48 17.30 22,231,986 +1.22(+7.62%)
Mar 17, 2009 15.76 16.13 15.04 16.07 21,522,472 -0.53(-3.21%)
Mar 16, 2009 16.72 17.69 16.13 16.61 18,705,762 +0.20(+1.21%)
Mar 13, 2009 17.60 17.63 15.90 16.41 0 -0.83(-4.82%)
Mar 12, 2009 16.91 17.40 15.89 17.24 23,650,050 -0.21(-1.19%)
Mar 11, 2009 18.73 18.84 17.00 17.45 18,825,814 -0.68(-3.74%)
Mar 10, 2009 16.59 18.41 16.43 18.12 21,486,292 +2.40(+15.27%)
Mar 09, 2009 15.69 16.61 15.41 15.72 16,894,276 -0.24(-1.53%)
Mar 06, 2009 16.36 17.06 15.32 15.97 0 +0.05(+0.28%)
Mar 05, 2009 16.25 16.90 15.69 15.92 20,563,772 -1.16(-6.81%)
Mar 04, 2009 16.90 17.48 16.38 17.08 26,560,030 +1.75(+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.