United States Steel Corp (NY: X )

25.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 42.37 43.65 41.68 42.49 29,557 +0.59(+1.41%)
Aug 30, 2010 43.44 43.81 41.87 41.90 10,211,647 -0.16(-0.38%)
Aug 27, 2010 43.71 43.91 41.50 42.06 12,500,686 -1.34(-3.09%)
Aug 26, 2010 42.08 43.73 41.86 43.40 4,930 +0.48(+1.12%)
Aug 25, 2010 43.19 43.58 42.10 42.92 4,650 -0.61(-1.40%)
Aug 24, 2010 44.27 44.99 43.44 43.53 13,815 -2.10(-4.60%)
Aug 23, 2010 47.31 47.66 45.57 45.63 10,826,348 -1.43(-3.04%)
Aug 20, 2010 47.70 47.87 46.01 47.06 14,372,873 -0.72(-1.51%)
Aug 19, 2010 50.59 51.39 47.66 47.78 34,134 -1.81(-3.65%)
Aug 18, 2010 47.24 50.59 46.77 49.59 43,639 +2.27(+4.80%)
Aug 17, 2010 46.44 48.19 46.27 47.32 14,413 +1.92(+4.23%)
Aug 16, 2010 45.11 46.22 44.80 45.40 7,281,614 +0.30(+0.67%)
Aug 13, 2010 45.10 46.13 44.99 45.10 8,061,643 -0.04(-0.09%)
Aug 12, 2010 44.26 45.67 44.10 45.14 9,421,797 -0.18(-0.40%)
Aug 11, 2010 46.26 46.79 45.10 45.32 19,133 -2.53(-5.29%)
Aug 10, 2010 47.94 48.20 47.14 47.85 3,959 -1.01(-2.07%)
Aug 09, 2010 49.09 49.15 48.34 48.86 7,052,868 +0.36(+0.74%)
Aug 06, 2010 48.50 48.67 47.04 48.50 11,982,572 +0.83(+1.74%)
Aug 05, 2010 47.82 47.96 47.24 47.67 7,296,951 -0.41(-0.85%)
Aug 04, 2010 47.34 48.22 46.96 48.08 12,416 +1.08(+2.30%)
Aug 03, 2010 46.77 47.98 46.62 47.00 8,946 +0.19(+0.41%)
Aug 02, 2010 45.50 47.15 45.15 46.81 13,214,472 +2.48(+5.59%)
Jul 30, 2010 44.22 44.89 42.97 44.33 11,973,052 +0.56(+1.28%)
Jul 29, 2010 44.87 45.15 43.00 43.77 3,603 -1.99(-4.35%)
Jul 28, 2010 45.76 45.76 44.02 45.76 2,214 +0.00(+0.00%)
Jul 27, 2010 45.76 47.99 45.00 45.76 14,881 -3.13(-6.40%)
Jul 26, 2010 49.03 49.70 47.93 48.89 15,177,096 -0.01(-0.02%)
Jul 23, 2010 47.08 48.94 46.53 48.90 17,263,593 +2.18(+4.67%)
Jul 22, 2010 46.05 47.27 45.55 46.72 21,202 +1.93(+4.31%)
Jul 21, 2010 45.56 46.68 44.51 44.79 18,271,141 +0.50(+1.13%)
Jul 20, 2010 44.29 44.48 40.43 44.29 17,013,603 +3.07(+7.45%)
Jul 19, 2010 41.92 42.05 40.71 41.22 7,815,314 -0.14(-0.34%)
Jul 16, 2010 41.36 42.74 41.20 41.36 9,223,325 -0.88(-2.08%)
Jul 15, 2010 42.99 43.06 41.84 42.24 10,716,080 -1.06(-2.45%)
Jul 14, 2010 42.51 43.68 41.56 43.30 23,636 +0.71(+1.67%)
Jul 13, 2010 42.92 43.09 41.98 42.59 12,800 +1.08(+2.60%)
Jul 12, 2010 42.83 42.83 40.86 41.51 9,846,371 -1.37(-3.19%)
Jul 09, 2010 42.88 43.38 40.89 42.88 13,382,992 +1.79(+4.36%)
Jul 08, 2010 41.30 41.30 39.85 41.09 10,575 +0.70(+1.73%)
Jul 07, 2010 38.22 40.45 38.02 40.39 12,956,373 +2.17(+5.68%)
Jul 06, 2010 39.18 39.88 37.70 38.22 1,119 +0.56(+1.49%)
Jul 02, 2010 37.66 38.71 36.93 37.66 10,127,987 -0.48(-1.26%)
Jul 01, 2010 38.55 39.49 37.00 38.14 19,390,754 -0.41(-1.06%)
Jun 30, 2010 38.96 40.09 38.39 38.55 1,504 -0.49(-1.26%)
Jun 29, 2010 40.18 40.92 38.71 39.04 23,231 -4.20(-9.71%)
Jun 25, 2010 43.24 43.61 41.49 43.24 12,955,133 +1.19(+2.83%)
Jun 24, 2010 43.71 43.80 41.90 42.05 10,360 -2.01(-4.56%)
Jun 23, 2010 43.63 44.57 42.60 44.06 13,332,245 +0.47(+1.08%)
Jun 22, 2010 45.50 45.52 43.39 43.59 14,961 -1.38(-3.07%)
Jun 21, 2010 45.00 46.25 44.61 44.97 16,927,269 +1.56(+3.59%)
Jun 18, 2010 43.41 44.35 43.00 43.41 11,067,060 -0.69(-1.56%)
Jun 17, 2010 45.42 45.50 43.50 44.10 10,420 -1.21(-2.67%)
Jun 16, 2010 45.24 45.89 44.68 45.31 9,220,424 -0.60(-1.31%)
Jun 15, 2010 44.99 46.00 43.98 45.91 1,750 +1.35(+3.03%)
Jun 14, 2010 46.17 46.26 44.47 44.56 12,788,789 -0.26(-0.58%)
Jun 11, 2010 43.07 44.84 42.83 44.82 12,892,138 +1.63(+3.77%)
Jun 10, 2010 42.77 43.26 42.22 43.19 17,194 +1.85(+4.48%)
Jun 09, 2010 42.20 43.32 41.04 41.34 17,226,302 +0.00(+0.00%)
Jun 08, 2010 40.64 41.50 40.10 41.34 3,050 +1.04(+2.58%)
Jun 07, 2010 42.13 42.42 40.29 40.30 15,396,513 -1.69(-4.02%)
Jun 04, 2010 41.99 44.27 41.39 41.99 25,928,614 -3.29(-7.27%)
Jun 03, 2010 46.52 46.65 44.00 45.28 14,406,381 -0.56(-1.22%)
Jun 02, 2010 44.67 45.84 44.35 45.84 11,018 +1.83(+4.16%)
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.