United States Steel Corp (NY: X )

22.13 USD -0.72 (-3.15%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 113.02 113.75 112.31 113.16 3,121,500 +0.46(+0.41%)
May 30, 2007 109.55 112.84 108.20 112.70 3,775,420 +2.60(+2.36%)
May 29, 2007 108.93 110.10 108.53 110.10 3,077,945 +1.22(+1.12%)
May 25, 2007 106.90 109.16 106.87 108.88 2,638,394 +2.46(+2.31%)
May 24, 2007 107.46 108.90 105.28 106.42 4,602,068 -0.92(-0.86%)
May 23, 2007 107.22 109.45 106.60 107.34 3,168,235 +0.65(+0.61%)
May 22, 2007 108.69 108.85 106.31 106.69 3,539,262 -2.67(-2.44%)
May 21, 2007 109.64 110.87 108.55 109.36 2,910,196 -0.26(-0.24%)
May 18, 2007 109.70 109.84 108.00 109.62 3,036,600 +0.74(+0.68%)
May 17, 2007 109.30 109.64 107.80 108.88 2,962,719 -1.19(-1.08%)
May 16, 2007 111.79 112.02 108.90 110.07 2,285,337 -1.21(-1.09%)
May 15, 2007 110.85 112.18 110.25 111.28 2,338,600 +1.01(+0.92%)
May 14, 2007 110.88 111.65 109.86 110.27 2,146,232 -0.81(-0.73%)
May 11, 2007 110.97 112.64 110.08 111.08 2,488,700 +0.56(+0.51%)
May 10, 2007 112.51 112.65 109.76 110.52 3,031,940 -2.99(-2.63%)
May 09, 2007 110.70 113.84 109.70 113.51 4,775,248 +2.88(+2.60%)
May 08, 2007 107.75 110.90 107.11 110.63 5,579,100 +4.85(+4.58%)
May 07, 2007 105.70 106.83 105.00 105.78 2,255,012 +1.40(+1.34%)
May 04, 2007 105.10 105.94 103.98 104.38 1,870,280 -0.16(-0.15%)
May 03, 2007 105.29 105.31 103.10 104.54 2,305,601 +0.95(+0.92%)
May 02, 2007 102.01 104.36 101.89 103.59 2,078,855 +1.92(+1.89%)
May 01, 2007 101.76 102.66 99.27 101.67 3,419,187 +0.13(+0.13%)
Apr 30, 2007 103.10 104.44 101.54 101.54 2,674,250 -1.50(-1.46%)
Apr 27, 2007 103.93 103.94 102.03 103.04 2,240,181 -0.89(-0.86%)
Apr 26, 2007 105.70 105.70 103.25 103.93 2,185,270 -0.90(-0.86%)
Apr 25, 2007 103.88 105.39 103.09 104.83 2,557,584 +1.79(+1.74%)
Apr 24, 2007 103.90 104.94 100.64 103.04 7,150,521 -3.96(-3.70%)
Apr 23, 2007 106.89 108.20 106.77 107.00 2,334,622 +0.12(+0.11%)
Apr 20, 2007 106.84 107.48 106.10 106.88 2,962,800 +0.94(+0.89%)
Apr 19, 2007 104.11 106.36 104.11 105.94 3,212,905 +0.26(+0.25%)
Apr 18, 2007 106.33 106.91 105.25 105.68 2,501,360 -0.65(-0.61%)
Apr 17, 2007 107.16 107.95 106.16 106.33 2,441,300 -1.77(-1.64%)
Apr 16, 2007 106.27 108.11 106.10 108.10 3,068,300 +2.53(+2.40%)
Apr 13, 2007 104.80 105.66 103.84 105.57 2,209,925 +0.88(+0.84%)
Apr 12, 2007 103.50 105.00 103.18 104.69 3,849,002 +1.93(+1.88%)
Apr 11, 2007 101.88 103.67 101.82 102.76 3,442,840 +1.13(+1.11%)
Apr 10, 2007 103.75 103.92 101.43 101.63 2,723,700 -1.61(-1.56%)
Apr 09, 2007 103.62 104.23 103.01 103.24 2,080,500 +0.52(+0.51%)
Apr 05, 2007 101.92 103.20 101.29 102.72 2,956,900 +0.76(+0.75%)
Apr 04, 2007 101.05 102.50 100.51 101.96 2,475,164 +1.11(+1.10%)
Apr 03, 2007 101.10 101.68 100.38 100.85 2,681,379 +0.00(+0.00%)
Apr 02, 2007 99.30 101.28 99.07 100.85 3,449,600 +1.68(+1.69%)
Mar 30, 2007 101.22 101.60 98.87 99.17 4,385,850 -2.05(-2.03%)
Mar 29, 2007 98.01 101.59 97.37 101.22 8,493,547 +3.61(+3.70%)
Mar 28, 2007 97.28 98.33 96.83 97.61 3,586,400 -0.67(-0.68%)
Mar 27, 2007 97.60 98.53 97.06 98.28 3,388,600 +0.47(+0.48%)
Mar 26, 2007 97.01 97.81 95.23 97.81 3,314,300 +1.50(+1.56%)
Mar 23, 2007 95.50 96.31 94.85 96.31 3,028,314 +1.51(+1.59%)
Mar 22, 2007 95.99 96.34 94.70 94.80 3,239,400 -1.00(-1.04%)
Mar 21, 2007 92.99 95.80 92.51 95.80 4,707,124 +2.81(+3.02%)
Mar 20, 2007 91.00 93.10 90.50 92.99 5,832,500 +2.62(+2.90%)
Mar 19, 2007 89.84 91.26 88.69 90.37 5,615,265 +1.13(+1.27%)
Mar 16, 2007 89.95 90.15 89.01 89.24 4,642,600 -0.66(-0.73%)
Mar 15, 2007 89.29 90.68 89.10 89.90 2,935,300 +0.61(+0.68%)
Mar 14, 2007 88.10 89.65 85.91 89.29 4,922,100 +2.15(+2.47%)
Mar 13, 2007 90.86 91.95 86.96 87.14 4,330,400 -3.72(-4.09%)
Mar 12, 2007 90.54 92.65 88.51 90.86 4,825,000 -0.38(-0.42%)
Mar 09, 2007 91.59 91.82 89.61 91.24 4,278,400 +0.73(+0.81%)
Mar 08, 2007 89.00 91.12 88.67 90.51 4,326,400 +2.81(+3.20%)
Mar 07, 2007 87.63 88.97 87.11 87.70 2,885,500 +0.03(+0.03%)
Mar 06, 2007 86.10 88.38 85.79 87.67 3,582,700 +2.71(+3.19%)
Mar 05, 2007 85.00 86.81 83.97 84.96 4,309,100 -1.05(-1.22%)
Mar 02, 2007 87.76 88.74 85.60 86.01 3,835,900 -1.72(-1.96%)
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.