United States Steel Corp (NY: X )

21.31 USD -0.53 (-2.43%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 21, 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%)
Sep 01, 2009 43.39 44.79 41.78 41.90 14,146,447 -1.88(-4.29%)
Aug 31, 2009 43.61 43.93 43.17 43.78 8,975,235 -0.82(-1.84%)
Aug 28, 2009 44.34 44.79 43.65 44.60 12,041,513 +1.16(+2.67%)
Aug 27, 2009 43.33 43.81 41.84 43.44 13,257,436 +0.20(+0.46%)
Aug 26, 2009 44.00 44.27 43.02 43.24 13,363,639 -1.08(-2.44%)
Aug 25, 2009 45.40 45.76 44.19 44.32 9,953,109 -0.68(-1.51%)
Aug 24, 2009 45.50 46.15 44.82 45.00 10,431,018 +0.14(+0.31%)
Aug 21, 2009 44.50 45.24 44.43 44.86 9,667,859 +1.15(+2.63%)
Aug 20, 2009 43.31 43.94 43.21 43.71 9,639,641 +0.50(+1.16%)
Aug 19, 2009 42.46 43.80 41.57 43.21 14,793,066 -0.48(-1.10%)
Aug 18, 2009 42.79 44.01 42.25 43.69 13,168,478 +0.79(+1.84%)
Aug 17, 2009 43.64 43.71 42.19 42.90 16,179,293 -3.24(-7.02%)
Aug 14, 2009 47.60 47.60 45.79 46.14 12,568,186 -1.18(-2.49%)
Aug 13, 2009 45.79 47.41 44.95 47.32 14,725,563 +2.27(+5.04%)
Aug 12, 2009 43.22 45.59 43.00 45.05 14,350,523 +1.85(+4.28%)
Aug 11, 2009 43.25 43.42 42.22 43.20 11,162,587 -0.65(-1.48%)
Aug 10, 2009 44.25 44.45 43.22 43.85 11,700,885 -1.09(-2.43%)
Aug 07, 2009 44.28 45.30 42.85 44.94 16,509,909 +1.54(+3.55%)
Aug 06, 2009 45.38 45.81 43.01 43.40 19,451,098 -1.59(-3.53%)
Aug 05, 2009 44.00 45.23 42.96 44.99 17,620,058 +1.48(+3.40%)
Aug 04, 2009 42.50 43.74 42.42 43.51 14,598,741 +0.47(+1.09%)
Aug 03, 2009 41.17 43.17 40.88 43.04 20,665,420 +3.29(+8.28%)
Jul 31, 2009 38.64 40.19 38.50 39.75 10,731,725 +1.14(+2.95%)
Jul 30, 2009 38.40 39.42 38.01 38.61 12,653,657 +1.12(+2.99%)
Jul 29, 2009 39.05 39.20 37.21 37.49 19,672,609 -2.86(-7.09%)
Jul 28, 2009 39.61 40.93 39.25 40.35 20,402,810 -0.62(-1.51%)
Jul 27, 2009 40.80 41.73 40.45 40.97 10,580,580 +0.25(+0.61%)
Jul 24, 2009 39.40 40.75 39.25 40.72 10,776,328 +1.09(+2.75%)
Jul 23, 2009 37.99 39.96 37.81 39.63 13,128,289 +1.50(+3.93%)
Jul 22, 2009 38.15 39.17 37.78 38.13 12,848,005 -0.88(-2.26%)
Jul 21, 2009 40.60 40.61 37.48 39.01 18,130,987 -0.47(-1.19%)
Jul 20, 2009 38.26 39.58 38.05 39.48 19,118,534 +2.06(+5.51%)
Jul 17, 2009 36.46 38.00 36.30 37.42 16,146,939 +0.93(+2.55%)
Jul 16, 2009 35.12 36.82 34.89 36.49 14,049,305 +1.46(+4.17%)
Jul 15, 2009 33.90 35.20 33.40 35.03 12,901,126 +2.46(+7.55%)
Jul 14, 2009 32.16 32.87 31.91 32.57 11,475,030 +0.93(+2.94%)
Jul 13, 2009 30.45 31.69 30.41 31.64 10,549,825 +0.87(+2.83%)
Jul 10, 2009 31.00 31.26 30.00 30.77 11,151,245 -0.62(-1.98%)
Jul 09, 2009 31.70 32.12 31.20 31.39 13,884,402 +0.89(+2.92%)
Jul 08, 2009 31.70 32.28 29.35 30.50 21,193,614 -1.13(-3.57%)
Jul 07, 2009 32.30 32.81 31.45 31.63 14,369,783 -0.40(-1.25%)
Jul 06, 2009 33.00 33.41 31.49 32.03 15,357,636 -1.97(-5.79%)
Jul 02, 2009 34.03 34.85 33.50 34.00 9,445,093 -0.79(-2.27%)
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.