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 (%)
Jun 29, 2007 98.62 99.63 97.17 98.15 2,347,725 +0.05(+0.05%)
Jun 28, 2007 97.25 99.48 97.41 98.10 2,654,676 +0.86(+0.88%)
Jun 27, 2007 98.00 97.84 94.84 97.25 3,917,261 -0.29(-0.30%)
Jun 26, 2007 101.02 101.21 96.70 97.53 3,466,868 -3.48(-3.45%)
Jun 25, 2007 103.49 102.89 100.83 101.02 2,960,616 -1.34(-1.31%)
Jun 22, 2007 103.07 104.56 102.06 102.35 2,805,272 -0.78(-0.76%)
Jun 21, 2007 101.55 105.23 100.10 103.14 4,335,219 +1.59(+1.56%)
Jun 20, 2007 103.29 103.98 101.22 101.55 2,448,048 -1.74(-1.69%)
Jun 19, 2007 102.94 103.61 102.05 103.29 2,154,756 +0.35(+0.34%)
Jun 18, 2007 104.09 104.09 102.30 102.94 3,172,801 -1.86(-1.77%)
Jun 15, 2007 105.68 106.03 104.56 104.80 2,712,088 +0.06(+0.06%)
Jun 14, 2007 104.09 105.75 103.79 104.74 2,833,527 +1.03(+0.99%)
Jun 13, 2007 102.44 103.71 100.75 103.71 4,260,539 +2.08(+2.04%)
Jun 12, 2007 104.55 104.60 101.41 101.63 6,038,571 -3.24(-3.09%)
Jun 11, 2007 107.91 108.75 104.87 104.87 7,946,850 -7.99(-7.08%)
Jun 08, 2007 104.52 114.85 102.20 112.86 15,720,174 +8.35(+7.99%)
Jun 07, 2007 107.09 107.81 104.51 104.51 4,836,573 -2.58(-2.41%)
Jun 06, 2007 105.87 107.73 105.50 107.09 5,001,334 +1.03(+0.97%)
Jun 05, 2007 104.51 106.32 104.06 106.06 4,175,887 +1.42(+1.35%)
Jun 04, 2007 105.59 105.59 103.97 104.65 2,491,704 -0.77(-0.73%)
Jun 01, 2007 102.98 105.75 102.56 105.41 4,289,145 +3.28(+3.22%)
May 31, 2007 102.00 102.66 101.36 102.13 3,458,669 +0.42(+0.41%)
May 30, 2007 98.87 101.84 97.65 101.71 4,183,222 +2.35(+2.36%)
May 29, 2007 98.31 99.37 97.95 99.37 3,410,409 +1.10(+1.12%)
May 25, 2007 96.48 98.52 96.45 98.27 2,923,380 +2.22(+2.31%)
May 24, 2007 96.98 98.28 95.02 96.05 5,099,160 -0.83(-0.86%)
May 23, 2007 96.77 98.78 96.21 96.88 3,510,452 +0.59(+0.61%)
May 22, 2007 98.09 98.24 95.95 96.29 3,921,555 -2.41(-2.44%)
May 21, 2007 98.95 100.06 97.97 98.70 3,224,541 -0.23(-0.24%)
May 18, 2007 99.01 99.13 97.47 98.93 3,364,598 +0.67(+0.68%)
May 17, 2007 98.64 98.95 97.29 98.27 3,282,737 -1.07(-1.08%)
May 16, 2007 100.89 101.10 98.28 99.34 2,532,187 -1.09(-1.09%)
May 15, 2007 100.04 101.24 99.50 100.43 2,591,204 +0.91(+0.92%)
May 14, 2007 100.07 100.77 99.15 99.52 2,378,057 -0.73(-0.73%)
May 11, 2007 100.15 101.66 99.35 100.25 2,757,517 +0.51(+0.51%)
May 10, 2007 101.54 101.67 99.06 99.75 3,359,435 -2.70(-2.63%)
May 09, 2007 99.91 102.74 99.01 102.44 5,291,046 +2.60(+2.60%)
May 08, 2007 97.25 100.09 96.67 99.85 6,181,727 +4.38(+4.58%)
May 07, 2007 95.40 96.42 94.76 95.47 2,498,587 +1.26(+1.34%)
May 04, 2007 94.85 95.61 93.84 94.20 2,072,298 -0.14(-0.15%)
May 03, 2007 95.03 95.04 93.05 94.35 2,554,640 +0.86(+0.92%)
May 02, 2007 92.07 94.19 91.96 93.49 2,303,402 +1.73(+1.89%)
May 01, 2007 91.84 92.65 89.59 91.76 3,788,510 +0.12(+0.13%)
Apr 30, 2007 93.05 94.26 91.64 91.64 2,963,109 -1.35(-1.46%)
Apr 27, 2007 93.80 93.81 92.08 93.00 2,482,154 -0.80(-0.86%)
Apr 26, 2007 95.40 95.40 93.18 93.80 2,421,312 -0.81(-0.86%)
Apr 25, 2007 93.75 95.12 93.04 94.61 2,833,841 +1.62(+1.74%)
Apr 24, 2007 93.77 94.71 90.83 93.00 7,922,885 -3.57(-3.70%)
Apr 23, 2007 96.47 97.65 96.36 96.57 2,586,796 +0.11(+0.11%)
Apr 20, 2007 96.42 97.00 95.76 96.46 3,282,827 +0.85(+0.89%)
Apr 19, 2007 93.96 95.99 93.96 95.61 3,559,947 +0.23(+0.25%)
Apr 18, 2007 95.96 96.49 94.99 95.38 2,771,544 -0.59(-0.61%)
Apr 17, 2007 96.71 97.43 95.81 95.96 2,704,997 -1.60(-1.64%)
Apr 16, 2007 95.91 97.57 95.76 97.56 3,399,722 +2.28(+2.40%)
Apr 13, 2007 94.58 95.36 93.72 95.28 2,448,630 +0.79(+0.84%)
Apr 12, 2007 93.41 94.76 93.12 94.48 4,264,752 +1.74(+1.88%)
Apr 11, 2007 91.95 93.56 91.89 92.74 3,814,718 +1.02(+1.11%)
Apr 10, 2007 93.64 93.79 91.54 91.72 3,017,900 -1.45(-1.56%)
Apr 09, 2007 93.52 94.07 92.97 93.18 2,305,225 +0.47(+0.51%)
Apr 05, 2007 91.98 93.14 91.42 92.71 3,276,289 +0.69(+0.75%)
Apr 04, 2007 91.20 92.51 90.71 92.02 2,742,519 +1.00(+1.10%)
Apr 03, 2007 91.24 91.77 90.59 91.02 2,971,008 +0.00(+0.00%)
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.