United States Steel Corp (NY: X )

23.13 USD +0.09 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 164.96 165.96 156.66 160.36 7,778,183 -6.49(-3.89%)
Jul 30, 2008 167.65 170.85 159.47 166.85 9,285,399 +1.09(+0.66%)
Jul 29, 2008 165.76 169.48 157.08 165.76 16,369,099 +20.43(+14.06%)
Jul 28, 2008 142.86 148.33 140.33 145.33 5,787,523 +4.26(+3.02%)
Jul 25, 2008 137.94 143.70 135.60 141.07 5,314,916 +5.05(+3.71%)
Jul 24, 2008 140.37 142.73 133.69 136.02 8,579,277 -4.57(-3.25%)
Jul 23, 2008 145.91 148.49 139.31 140.59 5,013,579 -5.42(-3.71%)
Jul 22, 2008 148.99 150.37 141.49 146.01 7,284,351 -4.35(-2.89%)
Jul 21, 2008 144.78 150.45 142.73 150.36 8,100,006 +7.87(+5.52%)
Jul 18, 2008 147.00 151.85 140.23 142.49 9,008,254 -2.70(-1.86%)
Jul 17, 2008 150.93 157.50 141.80 145.19 11,472,437 -8.82(-5.73%)
Jul 16, 2008 157.30 157.30 146.41 154.01 6,832,999 -1.04(-0.67%)
Jul 15, 2008 158.33 159.46 149.71 155.05 7,411,596 -5.95(-3.70%)
Jul 14, 2008 168.83 168.83 159.26 161.00 5,384,891 -2.56(-1.57%)
Jul 11, 2008 162.97 167.00 158.58 163.56 6,693,213 -1.83(-1.11%)
Jul 10, 2008 161.50 167.90 156.06 165.39 9,955,491 +7.22(+4.56%)
Jul 09, 2008 156.55 170.27 155.84 158.17 16,878,530 +7.62(+5.06%)
Jul 08, 2008 157.95 157.99 146.96 150.55 10,617,658 -7.20(-4.56%)
Jul 07, 2008 157.94 163.38 155.70 157.75 10,311,742 +1.95(+1.25%)
Jul 04, 2008 155.04 160.22 149.04 155.80 10,546,004 +0.00(+0.00%)
Jul 03, 2008 155.04 160.22 149.04 155.80 10,546,004 +2.40(+1.56%)
Jul 02, 2008 175.69 182.79 151.61 153.40 16,422,532 -21.95(-12.52%)
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.