United States Steel Corp (NY: X )

24.50 -0.73 (-2.89%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 29.00 30.40 28.40 30.40 3,052,489 +0.50(+1.67%)
Nov 26, 2008 26.82 29.90 26.61 29.90 10,289,443 +2.33(+8.45%)
Nov 25, 2008 28.07 29.01 26.30 27.57 8,550,832 -0.28(-1.01%)
Nov 24, 2008 26.35 28.49 25.41 27.85 12,275,933 +2.94(+11.80%)
Nov 21, 2008 22.50 24.91 21.67 24.91 15,094,439 +3.94(+18.79%)
Nov 20, 2008 24.90 25.28 20.71 20.97 14,372,383 -4.24(-16.82%)
Nov 19, 2008 28.61 29.56 25.20 25.21 10,710,526 -3.89(-13.37%)
Nov 18, 2008 29.19 29.81 27.67 29.10 8,232,410 +0.46(+1.61%)
Nov 17, 2008 29.39 30.37 28.03 28.64 9,723,028 -1.11(-3.73%)
Nov 14, 2008 29.81 31.80 29.39 29.75 9,886,949 -1.48(-4.74%)
Nov 13, 2008 28.23 31.25 26.60 31.23 15,589,617 +3.85(+14.06%)
Nov 12, 2008 31.48 31.57 27.27 27.38 12,832,611 -5.00(-15.44%)
Nov 11, 2008 33.38 33.78 31.75 32.38 8,636,077 -1.64(-4.82%)
Nov 10, 2008 36.12 36.70 33.09 34.02 10,127,827 +0.34(+1.01%)
Nov 07, 2008 33.06 34.68 32.06 33.68 8,126,630 +1.47(+4.56%)
Nov 06, 2008 36.73 37.18 31.82 32.21 12,884,059 -5.54(-14.68%)
Nov 05, 2008 39.38 41.24 37.40 37.75 11,133,297 -3.42(-8.31%)
Nov 04, 2008 39.37 42.58 38.76 41.17 12,966,386 +2.89(+7.55%)
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.