United States Steel Corp (NY: X )

25.36 USD -1.12 (-4.23%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.12 47.50 43.75 44.43 29,908,539 -1.15(-2.52%)
Jan 28, 2010 47.27 47.66 45.23 45.58 27,279,809 -1.02(-2.19%)
Jan 27, 2010 48.75 49.01 45.05 46.60 48,020,649 -3.01(-6.07%)
Jan 26, 2010 56.23 53.40 49.48 49.61 41,407,178 -6.62(-11.77%)
Jan 25, 2010 56.77 57.49 55.00 56.23 16,025,005 +1.23(+2.24%)
Jan 22, 2010 56.30 58.47 54.30 55.00 28,085,824 -2.68(-4.65%)
Jan 21, 2010 63.29 63.86 57.64 57.68 26,890,470 -5.58(-8.82%)
Jan 20, 2010 64.02 64.08 62.24 63.26 15,164,590 -2.18(-3.33%)
Jan 19, 2010 62.91 65.53 62.65 65.44 14,130,120 +3.40(+5.48%)
Jan 15, 2010 63.26 62.04 62.04 62.04 12,631,800 -1.52(-2.39%)
Jan 14, 2010 63.32 63.87 62.45 63.56 11,050,981 +0.39(+0.62%)
Jan 13, 2010 63.70 63.95 61.42 63.17 13,216,971 +0.24(+0.38%)
Jan 12, 2010 61.84 64.72 61.80 62.93 22,930,638 +0.00(+0.00%)
Jan 11, 2010 66.20 66.45 62.80 62.93 19,411,815 -2.41(-3.69%)
Jan 08, 2010 60.84 66.08 60.76 65.34 26,002,441 +4.43(+7.27%)
Jan 07, 2010 60.24 61.00 58.87 60.91 12,139,397 +0.51(+0.84%)
Jan 06, 2010 57.92 60.80 57.85 60.40 11,831,110 +2.57(+4.44%)
Jan 05, 2010 58.07 58.45 57.27 57.83 9,003,355 -0.08(-0.14%)
Jan 04, 2010 56.42 58.37 56.21 57.91 10,339,961 +2.79(+5.06%)
Dec 31, 2009 55.75 55.12 55.12 55.12 3,589,500 -0.39(-0.70%)
Dec 30, 2009 53.93 55.97 53.83 55.51 8,010,131 +0.80(+1.46%)
Dec 29, 2009 56.77 56.89 54.56 54.71 8,529,872 -1.78(-3.15%)
Dec 28, 2009 57.56 58.19 56.03 56.49 8,671,125 -0.37(-0.65%)
Dec 24, 2009 55.26 57.02 55.14 56.86 6,139,911 +1.85(+3.36%)
Dec 23, 2009 53.28 55.11 53.08 55.01 7,075,437 +1.91(+3.60%)
Dec 22, 2009 52.34 53.20 51.69 53.10 8,070,941 +1.52(+2.95%)
Dec 21, 2009 49.84 52.47 49.81 51.58 10,818,346 +2.35(+4.77%)
Dec 18, 2009 49.42 49.47 48.36 49.23 7,302,993 +0.50(+1.03%)
Dec 17, 2009 49.26 49.60 48.62 48.73 7,411,568 -0.56(-1.14%)
Dec 16, 2009 48.95 49.88 48.74 49.29 9,340,141 +1.02(+2.11%)
Dec 15, 2009 48.18 49.20 48.09 48.27 5,916,547 -0.34(-0.70%)
Dec 14, 2009 48.51 48.75 48.33 48.61 8,327,375 +1.47(+3.12%)
Dec 11, 2009 46.45 47.44 46.00 47.14 8,332,009 +1.07(+2.32%)
Dec 10, 2009 46.62 47.14 45.83 46.07 9,681,219 -0.67(-1.43%)
Dec 09, 2009 44.56 46.84 44.04 46.74 13,989,205 +2.51(+5.67%)
Dec 08, 2009 44.20 44.68 43.71 44.23 8,068,360 -0.52(-1.16%)
Dec 07, 2009 44.16 45.62 44.16 44.75 8,495,877 +0.36(+0.81%)
Dec 04, 2009 45.78 46.40 43.31 44.39 13,953,132 -0.56(-1.25%)
Dec 03, 2009 45.64 46.07 44.78 44.95 9,468,428 -0.47(-1.03%)
Dec 02, 2009 45.39 46.05 45.08 45.42 7,421,327 +0.24(+0.53%)
Dec 01, 2009 45.61 46.06 45.01 45.18 10,081,930 +0.52(+1.16%)
Nov 30, 2009 44.55 44.96 44.05 44.66 13,503,223 +1.61(+3.74%)
Nov 27, 2009 41.74 43.49 41.55 43.05 6,189,508 -0.62(-1.42%)
Nov 25, 2009 42.51 43.71 42.23 43.67 7,724,119 +2.16(+5.20%)
Nov 24, 2009 42.15 42.27 41.31 41.51 7,041,279 -0.71(-1.68%)
Nov 23, 2009 42.15 42.90 42.02 42.22 7,529,725 +0.90(+2.18%)
Nov 20, 2009 40.45 41.40 40.15 41.32 7,756,304 +0.04(+0.10%)
Nov 19, 2009 42.12 42.23 40.60 41.28 9,787,367 -1.45(-3.39%)
Nov 18, 2009 42.55 43.27 42.35 42.73 10,153,466 +0.43(+1.02%)
Nov 17, 2009 41.22 42.46 41.01 42.30 8,515,683 +0.93(+2.25%)
Nov 16, 2009 40.78 41.83 40.69 41.37 11,013,062 +1.88(+4.76%)
Nov 13, 2009 39.53 40.15 39.11 39.49 8,167,212 +0.45(+1.15%)
Nov 12, 2009 39.14 40.25 38.83 39.04 10,459,157 -0.26(-0.66%)
Nov 11, 2009 38.82 39.82 38.73 39.30 12,488,270 +1.22(+3.20%)
Nov 10, 2009 38.71 38.56 37.45 38.08 9,527,834 -0.63(-1.63%)
Nov 09, 2009 38.03 38.97 38.03 38.71 8,981,688 +1.33(+3.56%)
Nov 06, 2009 36.31 38.00 36.17 37.38 13,744,723 +1.21(+3.35%)
Nov 05, 2009 36.17 36.84 35.81 36.17 9,106,951 +0.62(+1.74%)
Nov 04, 2009 36.50 37.46 35.45 35.55 17,371,320 +0.05(+0.14%)
Nov 03, 2009 33.97 35.92 33.75 35.50 13,297,304 +1.02(+2.96%)
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.