United States Steel Corp (NY: X )

22.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 46.17 46.31 43.93 44.37 14,784,434 -1.19(-2.61%)
Sep 29, 2009 46.20 46.97 45.43 45.56 10,285,442 -0.75(-1.62%)
Sep 28, 2009 46.26 47.25 45.20 46.31 10,939,418 -0.32(-0.69%)
Sep 25, 2009 47.22 48.39 46.34 46.63 9,523,502 -1.33(-2.77%)
Sep 24, 2009 50.09 50.20 47.52 47.96 11,931,243 -1.87(-3.75%)
Sep 23, 2009 50.25 51.65 49.60 49.83 13,335,094 -0.41(-0.82%)
Sep 22, 2009 49.56 50.33 49.22 50.24 9,929,927 +2.22(+4.62%)
Sep 21, 2009 47.77 48.38 47.26 48.02 8,384,739 -1.01(-2.06%)
Sep 18, 2009 49.42 49.65 48.40 49.03 11,288,370 -0.12(-0.24%)
Sep 17, 2009 49.50 50.45 48.59 49.15 13,600,970 -0.40(-0.81%)
Sep 16, 2009 50.16 50.62 49.33 49.55 16,541,547 +0.57(+1.16%)
Sep 15, 2009 46.59 49.87 46.50 48.98 17,988,698 +2.26(+4.84%)
Sep 14, 2009 44.81 46.80 44.61 46.72 10,253,177 +0.86(+1.88%)
Sep 11, 2009 46.62 47.27 45.03 45.86 14,031,318 +0.11(+0.24%)
Sep 10, 2009 44.23 45.97 43.75 45.75 11,766,486 +1.45(+3.27%)
Sep 09, 2009 43.68 44.66 42.79 44.30 11,042,108 +1.02(+2.36%)
Sep 08, 2009 43.48 43.86 42.75 43.28 9,073,319 +0.92(+2.17%)
Sep 04, 2009 42.14 42.61 41.38 42.36 6,949,171 +0.20(+0.47%)
Sep 03, 2009 42.69 42.85 41.51 42.16 7,472,527 +0.45(+1.08%)
Sep 02, 2009 41.67 42.30 41.10 41.71 7,947,309 -0.19(-0.45%)
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.