United States Steel Corp (NY: X )

23.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.64 40.19 38.50 39.75 10,731,725 +1.14(+2.95%)
Jul 30, 2009 38.40 39.42 38.01 38.61 12,653,657 +1.12(+2.99%)
Jul 29, 2009 39.05 39.20 37.21 37.49 19,672,609 -2.86(-7.09%)
Jul 28, 2009 39.61 40.93 39.25 40.35 20,402,810 -0.62(-1.51%)
Jul 27, 2009 40.80 41.73 40.45 40.97 10,580,580 +0.25(+0.61%)
Jul 24, 2009 39.40 40.75 39.25 40.72 10,776,328 +1.09(+2.75%)
Jul 23, 2009 37.99 39.96 37.81 39.63 13,128,289 +1.50(+3.93%)
Jul 22, 2009 38.15 39.17 37.78 38.13 12,848,005 -0.88(-2.26%)
Jul 21, 2009 40.60 40.61 37.48 39.01 18,130,987 -0.47(-1.19%)
Jul 20, 2009 38.26 39.58 38.05 39.48 19,118,534 +2.06(+5.51%)
Jul 17, 2009 36.46 38.00 36.30 37.42 16,146,939 +0.93(+2.55%)
Jul 16, 2009 35.12 36.82 34.89 36.49 14,049,305 +1.46(+4.17%)
Jul 15, 2009 33.90 35.20 33.40 35.03 12,901,126 +2.46(+7.55%)
Jul 14, 2009 32.16 32.87 31.91 32.57 11,475,030 +0.93(+2.94%)
Jul 13, 2009 30.45 31.69 30.41 31.64 10,549,825 +0.87(+2.83%)
Jul 10, 2009 31.00 31.26 30.00 30.77 11,151,245 -0.62(-1.98%)
Jul 09, 2009 31.70 32.12 31.20 31.39 13,884,402 +0.89(+2.92%)
Jul 08, 2009 31.70 32.28 29.35 30.50 21,193,614 -1.13(-3.57%)
Jul 07, 2009 32.30 32.81 31.45 31.63 14,369,783 -0.40(-1.25%)
Jul 06, 2009 33.00 33.41 31.49 32.03 15,357,636 -1.97(-5.79%)
Jul 02, 2009 34.03 34.85 33.50 34.00 9,445,093 -0.79(-2.27%)
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.