United States Steel Corp (NY: X )

26.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 89.28 92.16 86.90 92.02 8,945,174 -0.09(-0.10%)
Jan 30, 2008 90.80 94.94 88.46 92.11 7,492,893 -0.47(-0.51%)
Jan 29, 2008 93.21 95.11 89.81 92.58 10,718,836 -6.76(-6.80%)
Jan 28, 2008 96.70 99.34 94.85 99.34 3,839,352 +0.97(+0.99%)
Jan 25, 2008 99.01 103.40 96.62 98.37 5,680,951 +0.49(+0.50%)
Jan 24, 2008 94.85 100.16 93.83 97.88 7,345,295 +3.85(+4.10%)
Jan 23, 2008 87.56 94.62 82.23 94.02 9,594,757 +2.00(+2.18%)
Jan 22, 2008 86.90 95.73 86.90 92.02 8,436,464 -2.49(-2.64%)
Jan 21, 2008 90.50 95.17 90.06 94.51 0 +0.00(+0.00%)
Jan 18, 2008 90.50 95.17 90.06 94.51 6,707,727 +4.89(+5.46%)
Jan 17, 2008 96.96 98.52 89.62 89.62 6,703,894 -6.77(-7.02%)
Jan 16, 2008 94.37 99.94 92.06 96.39 6,872,012 -0.06(-0.07%)
Jan 15, 2008 100.30 100.30 93.76 96.45 4,193,991 -4.92(-4.85%)
Jan 14, 2008 97.81 102.07 96.53 101.37 3,752,446 +5.18(+5.39%)
Jan 11, 2008 98.05 100.11 95.22 96.19 4,185,718 -2.76(-2.79%)
Jan 10, 2008 90.87 101.22 90.34 98.95 7,674,225 +7.58(+8.30%)
Jan 09, 2008 88.92 91.38 86.64 91.37 4,967,503 +2.34(+2.63%)
Jan 08, 2008 92.11 95.63 88.61 89.03 4,550,069 -2.44(-2.66%)
Jan 07, 2008 96.45 96.56 87.29 91.47 6,185,694 -4.24(-4.43%)
Jan 04, 2008 99.74 99.81 94.82 95.71 4,496,699 -5.74(-5.66%)
Jan 03, 2008 103.10 104.10 100.31 101.45 3,513,575 -1.11(-1.08%)
Jan 02, 2008 108.83 110.04 100.58 102.56 5,959,585 -6.56(-6.01%)
Jan 01, 2008 107.53 109.31 106.73 109.12 0 +0.00(+0.00%)
Dec 31, 2007 107.53 109.31 106.73 109.12 2,198,648 +1.03(+0.95%)
Dec 28, 2007 107.56 108.30 106.20 108.09 2,182,414 +2.35(+2.22%)
Dec 27, 2007 107.40 108.16 105.75 105.75 2,616,773 -2.58(-2.38%)
Dec 26, 2007 105.30 108.56 103.66 108.33 2,570,263 +4.02(+3.85%)
Dec 24, 2007 104.68 105.75 103.34 104.31 1,199,019 +0.33(+0.31%)
Dec 21, 2007 99.32 103.99 98.71 103.99 4,802,178 +5.83(+5.94%)
Dec 20, 2007 95.88 98.50 94.61 98.16 2,455,316 +3.16(+3.33%)
Dec 19, 2007 93.54 96.51 92.57 95.00 2,632,910 +0.58(+0.61%)
Dec 18, 2007 95.00 95.12 91.15 94.42 3,101,853 +0.30(+0.32%)
Dec 17, 2007 97.51 97.51 93.47 94.12 3,330,574 -4.01(-4.08%)
Dec 14, 2007 99.09 99.62 96.89 98.13 2,466,883 -1.49(-1.49%)
Dec 13, 2007 101.10 101.25 96.79 99.62 4,509,853 -2.56(-2.51%)
Dec 12, 2007 98.54 102.64 97.47 102.18 8,063,123 +6.52(+6.81%)
Dec 11, 2007 97.72 100.91 95.44 95.67 7,668,877 -2.04(-2.09%)
Dec 10, 2007 93.54 98.57 93.54 97.71 5,521,087 +4.17(+4.46%)
Dec 07, 2007 91.47 94.29 89.35 93.54 3,918,252 +2.74(+3.02%)
Dec 06, 2007 87.54 91.35 86.79 90.79 3,452,314 +3.54(+4.05%)
Dec 05, 2007 85.79 88.28 85.79 87.26 2,294,855 +2.42(+2.85%)
Dec 04, 2007 85.24 85.97 84.15 84.84 2,308,167 -1.09(-1.27%)
Dec 03, 2007 88.86 88.86 85.40 85.93 2,883,709 -2.25(-2.55%)
Nov 30, 2007 91.53 91.91 87.07 88.18 4,524,744 +0.03(+0.03%)
Nov 29, 2007 86.68 89.21 85.22 88.15 3,304,314 +1.36(+1.57%)
Nov 28, 2007 82.63 87.91 82.25 86.79 4,226,785 +4.85(+5.91%)
Nov 27, 2007 81.50 82.53 80.28 81.94 3,367,058 +1.02(+1.26%)
Nov 26, 2007 84.84 85.35 80.45 80.92 5,414,845 -3.83(-4.52%)
Nov 23, 2007 83.64 85.45 82.64 84.75 2,258,392 +2.49(+3.03%)
Nov 21, 2007 78.03 83.93 76.76 82.26 8,468,427 +3.74(+4.76%)
Nov 20, 2007 78.28 81.09 77.21 78.52 6,011,509 +0.52(+0.67%)
Nov 19, 2007 81.22 82.13 76.96 78.00 5,438,925 -2.85(-3.53%)
Nov 16, 2007 82.04 82.58 78.92 80.85 3,355,856 -0.80(-0.98%)
Nov 15, 2007 82.91 83.13 80.15 81.65 4,678,905 -1.43(-1.72%)
Nov 14, 2007 83.64 86.04 82.15 83.08 3,773,525 +1.08(+1.32%)
Nov 13, 2007 80.87 82.45 79.60 81.99 4,601,460 +2.60(+3.27%)
Nov 12, 2007 84.57 84.58 78.65 79.39 6,991,191 -5.50(-6.47%)
Nov 09, 2007 87.71 87.72 84.84 84.89 4,753,276 -3.81(-4.29%)
Nov 08, 2007 90.34 91.40 85.89 88.70 4,986,221 -0.52(-0.59%)
Nov 07, 2007 92.96 92.96 89.02 89.22 3,689,828 -4.84(-5.14%)
Nov 06, 2007 92.24 94.31 90.59 94.06 3,586,480 +3.02(+3.32%)
Nov 05, 2007 91.27 92.32 88.73 91.04 4,095,678 -0.30(-0.33%)
Nov 02, 2007 90.86 92.87 88.66 91.33 4,624,411 +0.99(+1.10%)
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.