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 (%)
Aug 31, 2009 39.36 39.65 38.96 39.51 9,944,695 -0.74(-1.84%)
Aug 28, 2009 40.02 40.42 39.39 40.25 13,342,178 +1.05(+2.67%)
Aug 27, 2009 39.11 39.54 37.76 39.21 14,689,439 +0.18(+0.46%)
Aug 26, 2009 39.71 39.95 38.83 39.02 14,807,113 -0.97(-2.44%)
Aug 25, 2009 40.97 41.29 39.88 40.00 11,028,195 -0.61(-1.51%)
Aug 24, 2009 41.06 41.65 40.45 40.61 11,557,725 +0.13(+0.31%)
Aug 21, 2009 40.16 40.83 40.10 40.49 10,712,133 +1.04(+2.63%)
Aug 20, 2009 39.09 39.66 39.00 39.45 10,680,867 +0.45(+1.16%)
Aug 19, 2009 38.32 39.53 37.52 39.00 16,390,940 -0.43(-1.10%)
Aug 18, 2009 38.62 39.72 38.13 39.43 14,590,872 +0.71(+1.84%)
Aug 17, 2009 39.39 39.45 38.08 38.72 17,926,900 -2.92(-7.02%)
Aug 14, 2009 42.96 42.96 41.33 41.64 13,925,739 -1.06(-2.49%)
Aug 13, 2009 41.33 42.79 40.57 42.71 16,316,145 +2.05(+5.04%)
Aug 12, 2009 39.01 41.15 38.81 40.66 15,900,595 +1.67(+4.28%)
Aug 11, 2009 39.03 39.19 38.10 38.99 12,368,314 -0.59(-1.48%)
Aug 10, 2009 39.94 40.12 39.01 39.58 12,964,757 -0.98(-2.43%)
Aug 07, 2009 39.96 40.88 38.67 40.56 18,293,228 +1.39(+3.55%)
Aug 06, 2009 40.96 41.34 38.82 39.17 21,552,110 -1.44(-3.53%)
Aug 05, 2009 39.71 40.82 38.77 40.60 19,523,290 +1.34(+3.40%)
Aug 04, 2009 38.36 39.48 38.28 39.27 16,175,625 +0.42(+1.09%)
Aug 03, 2009 37.16 38.96 36.89 38.84 22,897,596 +2.97(+8.28%)
Jul 31, 2009 34.87 36.27 34.75 35.88 11,890,913 +1.03(+2.95%)
Jul 30, 2009 34.66 35.58 34.30 34.85 14,020,442 +1.01(+2.99%)
Jul 29, 2009 35.24 35.38 33.58 33.84 21,797,546 -2.58(-7.09%)
Jul 28, 2009 35.75 36.94 35.42 36.42 22,606,620 -0.56(-1.51%)
Jul 27, 2009 36.82 37.66 36.51 36.98 11,723,442 +0.23(+0.61%)
Jul 24, 2009 35.56 36.78 35.42 36.75 11,940,334 +0.98(+2.75%)
Jul 23, 2009 34.29 36.06 34.12 35.77 14,546,342 +1.35(+3.93%)
Jul 22, 2009 34.43 35.35 34.10 34.41 14,235,783 -0.79(-2.26%)
Jul 21, 2009 36.64 36.65 33.83 35.21 20,089,408 -0.42(-1.19%)
Jul 20, 2009 34.53 35.72 34.34 35.63 21,183,624 +1.86(+5.51%)
Jul 17, 2009 32.91 34.30 32.76 33.77 17,891,052 +0.84(+2.55%)
Jul 16, 2009 31.70 33.23 31.49 32.93 15,566,841 +1.32(+4.17%)
Jul 15, 2009 30.60 31.77 30.14 31.62 14,294,642 +2.22(+7.55%)
Jul 14, 2009 29.02 29.67 28.80 29.39 12,714,506 +0.84(+2.94%)
Jul 13, 2009 27.48 28.60 27.45 28.56 11,689,365 +0.79(+2.83%)
Jul 10, 2009 27.98 28.21 27.08 27.77 12,355,747 -0.56(-1.97%)
Jul 09, 2009 28.61 28.99 28.16 28.33 15,384,126 +0.80(+2.92%)
Jul 08, 2009 28.61 29.13 26.49 27.53 23,482,844 -1.02(-3.57%)
Jul 07, 2009 29.15 29.61 28.38 28.55 15,921,936 -0.36(-1.25%)
Jul 06, 2009 29.78 30.15 28.42 28.91 17,016,492 -1.78(-5.79%)
Jul 02, 2009 30.71 31.45 30.23 30.69 10,465,305 -0.71(-2.27%)
Jul 01, 2009 32.82 33.19 31.24 31.40 14,599,288 -0.86(-2.66%)
Jun 30, 2009 33.41 33.80 32.11 32.26 12,704,897 -1.15(-3.43%)
Jun 29, 2009 33.74 34.12 33.17 33.40 18,179,776 +0.09(+0.27%)
Jun 26, 2009 32.29 33.75 32.18 33.31 17,591,078 +0.86(+2.64%)
Jun 25, 2009 31.75 32.56 31.58 32.45 11,413,128 +0.75(+2.36%)
Jun 24, 2009 31.89 32.75 31.24 31.71 15,900,186 +0.53(+1.71%)
Jun 23, 2009 30.94 31.68 29.89 31.17 20,070,264 +0.38(+1.23%)
Jun 22, 2009 32.99 33.38 30.69 30.79 16,275,551 -3.11(-9.18%)
Jun 19, 2009 34.01 34.29 33.40 33.91 14,843,870 +0.68(+2.04%)
Jun 18, 2009 32.81 33.65 32.11 33.23 15,000,084 +0.60(+1.83%)
Jun 17, 2009 32.71 33.43 31.61 32.63 20,853,370 -0.49(-1.47%)
Jun 16, 2009 34.46 35.07 32.55 33.12 20,645,286 -0.36(-1.08%)
Jun 15, 2009 34.31 34.50 33.40 33.48 18,669,642 -2.00(-5.65%)
Jun 12, 2009 36.93 37.16 35.02 35.49 29,622,742 -2.27(-6.00%)
Jun 11, 2009 36.36 38.94 36.28 37.75 34,547,636 +1.53(+4.24%)
Jun 10, 2009 35.40 36.29 34.76 36.22 27,385,594 +2.08(+6.11%)
Jun 09, 2009 32.81 34.32 32.59 34.13 20,928,184 +2.49(+7.87%)
Jun 08, 2009 30.85 31.97 30.74 31.64 16,457,842 -1.04(-3.18%)
Jun 05, 2009 32.82 33.62 31.89 32.68 21,292,628 +0.57(+1.77%)
Jun 04, 2009 31.08 32.55 30.56 32.11 15,489,984 +1.44(+4.71%)
Jun 03, 2009 33.30 32.43 30.14 30.67 18,834,460 -2.21(-6.73%)
Jun 02, 2009 33.30 34.15 32.62 32.88 16,644,300 -0.35(-1.06%)
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.