United States Steel Corp (NY: X )

22.10 USD +0.25 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 101.52 102.74 98.29 98.29 3,359,556 -2.12(-2.11%)
Jul 30, 2007 98.05 101.29 97.74 100.41 9,391,010 +2.68(+2.74%)
Jul 27, 2007 99.69 102.43 97.38 97.73 3,620,992 -1.96(-1.97%)
Jul 26, 2007 102.55 102.88 96.99 99.69 4,865,551 -4.35(-4.18%)
Jul 25, 2007 106.75 107.50 102.37 104.04 3,949,984 -2.37(-2.23%)
Jul 24, 2007 108.50 109.43 105.75 106.41 3,650,113 +0.42(+0.40%)
Jul 23, 2007 106.59 107.28 105.30 105.99 2,541,400 +0.66(+0.63%)
Jul 20, 2007 109.24 109.24 105.10 105.33 3,993,118 -5.23(-4.73%)
Jul 19, 2007 113.10 113.69 108.77 110.56 3,913,059 -3.67(-3.21%)
Jul 18, 2007 112.64 114.35 112.11 114.23 1,993,800 +0.70(+0.62%)
Jul 17, 2007 115.14 115.14 113.07 113.53 2,196,400 -0.94(-0.82%)
Jul 16, 2007 116.37 116.37 112.95 114.47 1,798,977 -1.63(-1.40%)
Jul 13, 2007 115.00 116.37 114.07 116.10 1,972,900 +1.69(+1.48%)
Jul 12, 2007 112.60 114.45 111.11 114.41 2,523,800 +3.30(+2.97%)
Jul 11, 2007 111.00 112.26 109.50 111.11 2,678,000 +1.37(+1.25%)
Jul 10, 2007 112.89 113.04 109.50 109.74 2,495,500 -3.33(-2.95%)
Jul 09, 2007 114.40 115.25 112.86 113.07 1,436,017 -0.20(-0.18%)
Jul 06, 2007 113.00 114.23 112.05 113.27 1,699,800 +0.71(+0.63%)
Jul 05, 2007 111.35 112.61 111.14 112.56 1,862,450 +0.93(+0.83%)
Jul 03, 2007 112.00 112.24 110.86 111.63 892,900 -0.23(-0.21%)
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.