United States Steel Corp (NY: X )

21.29 USD -0.82 (-3.73%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 18, 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%)
Jul 02, 2007 110.00 112.00 109.65 111.86 1,974,400 +3.11(+2.86%)
Jun 29, 2007 109.27 110.39 107.67 108.75 2,118,857 +0.05(+0.05%)
Jun 28, 2007 107.75 110.22 107.93 108.70 2,395,885 +0.95(+0.88%)
Jun 27, 2007 108.58 108.41 105.08 107.75 3,535,386 -0.32(-0.30%)
Jun 26, 2007 111.93 112.14 107.14 108.07 3,128,900 -3.86(-3.45%)
Jun 25, 2007 114.67 114.00 111.72 111.93 2,672,000 -1.48(-1.31%)
Jun 22, 2007 114.20 115.85 113.08 113.41 2,531,800 -0.87(-0.76%)
Jun 21, 2007 112.52 116.60 110.91 114.28 3,912,600 +1.76(+1.56%)
Jun 20, 2007 114.45 115.21 112.15 112.52 2,209,400 -1.93(-1.69%)
Jun 19, 2007 114.06 114.80 113.07 114.45 1,944,700 +0.39(+0.34%)
Jun 18, 2007 115.33 115.33 113.35 114.06 2,863,500 -2.06(-1.77%)
Jun 15, 2007 117.10 117.48 115.85 116.12 2,447,700 +0.07(+0.06%)
Jun 14, 2007 115.33 117.17 115.00 116.05 2,557,300 +1.14(+0.99%)
Jun 13, 2007 113.50 114.91 111.63 114.91 3,845,200 +2.30(+2.04%)
Jun 12, 2007 115.84 115.90 112.36 112.61 5,449,900 -3.59(-3.09%)
Jun 11, 2007 119.56 120.50 116.20 116.20 7,172,150 -8.85(-7.08%)
Jun 08, 2007 115.81 127.26 113.24 125.05 14,187,690 +9.25(+7.99%)
Jun 07, 2007 118.66 119.45 115.80 115.80 4,365,079 -2.86(-2.41%)
Jun 06, 2007 117.31 119.37 116.89 118.66 4,513,778 +1.14(+0.97%)
Jun 05, 2007 115.80 117.80 115.30 117.52 3,768,800 +1.57(+1.35%)
Jun 04, 2007 117.00 117.00 115.20 115.95 2,248,800 -0.85(-0.73%)
Jun 01, 2007 114.10 117.17 113.64 116.80 3,871,017 +3.64(+3.22%)
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%)
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.