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 (%)
Jul 31, 2008 148.88 149.78 141.39 144.73 8,618,344 -5.86(-3.89%)
Jul 30, 2008 151.31 154.19 143.92 150.59 10,288,362 +0.98(+0.66%)
Jul 29, 2008 149.60 152.96 141.77 149.60 18,137,208 +18.44(+14.06%)
Jul 28, 2008 128.93 133.87 126.65 131.16 6,412,662 +3.84(+3.02%)
Jul 25, 2008 124.49 129.69 122.38 127.32 5,889,007 +4.56(+3.71%)
Jul 24, 2008 126.69 128.82 120.66 122.76 9,505,968 -4.12(-3.25%)
Jul 23, 2008 131.69 134.01 125.73 126.89 5,555,121 -4.89(-3.71%)
Jul 22, 2008 134.47 135.71 127.70 131.78 8,071,170 -3.93(-2.89%)
Jul 21, 2008 130.67 135.78 128.82 135.70 8,974,929 +7.10(+5.52%)
Jul 18, 2008 132.67 137.05 126.56 128.60 9,981,281 -2.44(-1.86%)
Jul 17, 2008 136.22 142.15 127.98 131.04 12,711,633 -7.96(-5.73%)
Jul 16, 2008 141.97 141.97 132.14 139.00 7,571,065 -0.94(-0.67%)
Jul 15, 2008 142.90 143.91 135.12 139.94 8,212,160 -5.37(-3.70%)
Jul 14, 2008 152.37 152.37 143.73 145.31 5,966,540 -2.31(-1.56%)
Jul 11, 2008 147.08 150.72 143.12 147.62 7,416,180 -1.65(-1.11%)
Jul 10, 2008 145.76 151.53 140.85 149.27 11,030,834 +6.52(+4.56%)
Jul 09, 2008 141.29 153.67 140.65 142.75 18,701,666 +6.88(+5.06%)
Jul 08, 2008 142.55 142.59 132.63 135.87 11,764,525 -6.50(-4.56%)
Jul 07, 2008 142.54 147.45 140.52 142.37 11,425,565 +1.76(+1.25%)
Jul 04, 2008 139.93 144.60 134.51 140.61 11,685,131 +0.00(+0.00%)
Jul 03, 2008 139.93 144.60 134.51 140.61 11,685,131 +2.17(+1.56%)
Jul 02, 2008 158.56 164.97 136.83 138.45 18,196,412 -19.81(-12.52%)
Jul 01, 2008 164.27 164.27 152.26 158.26 11,921,372 -8.51(-5.10%)
Jun 30, 2008 170.49 172.46 166.22 166.77 4,213,911 -1.94(-1.15%)
Jun 27, 2008 167.11 171.00 164.89 168.71 5,332,732 +1.44(+0.86%)
Jun 26, 2008 171.45 173.82 165.82 167.26 5,639,395 -5.98(-3.45%)
Jun 25, 2008 171.95 175.08 166.86 173.25 6,065,022 +2.21(+1.29%)
Jun 24, 2008 175.04 176.89 170.31 171.04 6,168,989 -1.36(-0.79%)
Jun 23, 2008 167.82 173.25 167.76 172.40 6,129,999 +7.43(+4.50%)
Jun 20, 2008 167.81 168.31 163.44 164.97 7,447,976 +0.56(+0.34%)
Jun 19, 2008 161.06 165.91 159.99 164.41 7,362,500 +6.65(+4.22%)
Jun 18, 2008 152.53 158.98 152.53 157.76 4,312,902 +4.47(+2.91%)
Jun 17, 2008 156.13 158.82 152.62 153.29 4,588,906 -2.69(-1.72%)
Jun 16, 2008 157.04 160.06 155.66 155.98 3,130,334 -1.61(-1.02%)
Jun 13, 2008 152.14 158.26 151.75 157.59 5,481,063 +7.25(+4.82%)
Jun 12, 2008 157.18 157.18 147.92 150.34 6,833,935 -5.31(-3.41%)
Jun 11, 2008 160.20 161.09 154.17 155.65 6,645,549 -3.56(-2.24%)
Jun 10, 2008 161.15 164.74 157.16 159.21 6,446,389 -7.11(-4.28%)
Jun 09, 2008 164.67 167.63 162.58 166.32 5,179,434 +3.63(+2.23%)
Jun 06, 2008 163.98 167.46 161.91 162.70 5,848,933 -2.60(-1.57%)
Jun 05, 2008 159.75 166.59 158.17 165.30 8,108,001 +8.96(+5.73%)
Jun 04, 2008 158.59 161.98 155.80 156.33 4,841,152 -3.02(-1.90%)
Jun 03, 2008 156.75 162.12 156.05 159.36 6,912,232 +4.24(+2.73%)
Jun 02, 2008 155.23 158.56 153.44 155.12 3,807,517 -0.76(-0.49%)
May 30, 2008 155.68 159.56 155.25 155.87 5,952,115 +1.91(+1.24%)
May 29, 2008 156.91 158.16 152.99 153.96 4,979,507 -4.58(-2.89%)
May 28, 2008 152.54 159.00 152.53 158.54 4,768,294 +5.97(+3.92%)
May 27, 2008 155.45 155.46 150.00 152.57 5,483,184 -2.87(-1.85%)
May 26, 2008 155.48 157.04 149.74 155.44 0 +0.00(+0.00%)
May 23, 2008 155.48 157.04 149.74 155.44 6,612,839 +0.07(+0.05%)
May 22, 2008 159.83 164.28 153.80 155.37 8,634,787 -3.56(-2.24%)
May 21, 2008 165.57 167.46 158.83 158.93 6,864,030 -7.15(-4.30%)
May 20, 2008 161.55 166.21 157.96 166.08 6,717,347 +3.43(+2.11%)
May 19, 2008 164.40 167.28 161.78 162.65 5,566,783 -0.95(-0.58%)
May 16, 2008 159.90 163.65 159.90 163.60 5,322,248 +4.21(+2.64%)
May 15, 2008 155.87 159.93 155.87 159.39 5,223,994 +4.18(+2.69%)
May 14, 2008 156.89 159.65 154.65 155.21 5,203,655 -1.29(-0.82%)
May 13, 2008 154.89 156.50 152.92 156.50 3,719,886 +1.47(+0.95%)
May 12, 2008 154.87 155.77 151.38 155.03 4,632,027 +0.60(+0.39%)
May 09, 2008 155.68 155.68 149.66 154.44 7,231,430 -1.98(-1.26%)
May 08, 2008 152.30 157.03 151.74 156.41 4,939,050 +5.04(+3.33%)
May 07, 2008 151.97 155.60 148.91 151.37 6,433,931 -0.85(-0.56%)
May 06, 2008 149.45 156.13 148.61 152.22 7,434,336 +1.63(+1.08%)
May 05, 2008 142.54 150.62 141.92 150.59 6,877,471 +8.84(+6.23%)
May 02, 2008 138.54 142.56 136.50 141.75 4,846,086 +4.87(+3.56%)
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.