United States Steel Corp (NY: X )

24.27 USD -0.86 (-3.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 74.86 78.65 72.73 77.61 9,302,073 +5.28(+7.30%)
Sep 29, 2008 83.00 83.00 68.62 72.33 13,144,927 -14.93(-17.11%)
Sep 26, 2008 86.75 87.66 84.79 87.26 0 -2.26(-2.52%)
Sep 25, 2008 90.52 91.33 85.62 89.52 10,459,122 -0.58(-0.64%)
Sep 24, 2008 94.97 94.97 89.51 90.10 7,688,008 -3.57(-3.81%)
Sep 23, 2008 98.99 100.82 93.34 93.67 7,756,722 -5.56(-5.60%)
Sep 22, 2008 103.88 106.04 99.23 99.23 7,721,625 -3.77(-3.66%)
Sep 19, 2008 104.15 104.70 95.05 103.00 0 +8.94(+9.50%)
Sep 18, 2008 91.99 95.81 87.50 94.06 15,067,532 +3.86(+4.28%)
Sep 17, 2008 97.60 98.00 86.25 90.20 14,291,174 -10.87(-10.75%)
Sep 16, 2008 92.96 101.75 90.00 101.07 11,163,050 +4.46(+4.62%)
Sep 15, 2008 103.45 105.38 96.15 96.61 9,371,041 -12.12(-11.15%)
Sep 12, 2008 104.79 109.35 102.21 108.73 10,265,482 +4.38(+4.20%)
Sep 11, 2008 97.01 104.87 95.10 104.35 11,888,478 +4.30(+4.30%)
Sep 10, 2008 95.70 102.43 95.01 100.05 13,647,470 +6.36(+6.79%)
Sep 09, 2008 103.72 104.34 92.59 93.69 18,630,957 -13.92(-12.94%)
Sep 08, 2008 116.39 116.70 105.51 107.61 10,255,798 -6.00(-5.28%)
Sep 05, 2008 112.49 114.55 107.48 113.61 0 +0.94(+0.83%)
Sep 04, 2008 117.75 119.37 111.53 112.67 9,047,383 -6.08(-5.12%)
Sep 03, 2008 120.88 124.02 115.80 118.75 9,791,993 -0.64(-0.54%)
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.