United States Steel Corp (NY: X )

27.03 +0.76 (+2.89%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 67.56 70.98 65.64 70.04 10,306,837 +4.77(+7.30%)
Sep 29, 2008 74.91 74.91 61.93 65.28 14,564,777 -13.47(-17.11%)
Sep 26, 2008 78.29 79.11 76.52 78.75 0 -2.04(-2.52%)
Sep 25, 2008 81.70 82.43 77.27 80.79 11,588,865 -0.52(-0.64%)
Sep 24, 2008 85.71 85.71 80.78 81.32 8,518,429 -3.22(-3.81%)
Sep 23, 2008 89.34 90.99 84.24 84.54 8,594,565 -5.02(-5.60%)
Sep 22, 2008 93.75 95.70 89.56 89.56 8,555,677 -3.40(-3.66%)
Sep 19, 2008 94.00 94.49 85.78 92.96 0 +8.07(+9.50%)
Sep 18, 2008 83.02 86.47 78.97 84.89 16,695,052 +3.48(+4.28%)
Sep 17, 2008 88.09 88.45 77.84 81.41 15,834,836 -9.81(-10.75%)
Sep 16, 2008 83.90 91.83 81.23 91.22 12,368,827 +4.03(+4.62%)
Sep 15, 2008 93.37 95.11 86.78 87.19 10,383,254 -10.94(-11.15%)
Sep 12, 2008 94.57 98.69 92.25 98.13 11,374,309 +3.95(+4.20%)
Sep 11, 2008 87.55 94.65 85.83 94.18 13,172,613 +3.88(+4.30%)
Sep 10, 2008 86.37 92.44 85.75 90.30 15,121,602 +5.74(+6.79%)
Sep 09, 2008 93.61 94.17 83.56 84.56 20,643,380 -12.56(-12.94%)
Sep 08, 2008 105.04 105.32 95.22 97.12 11,363,579 -5.42(-5.28%)
Sep 05, 2008 101.52 103.38 97.00 102.53 0 +0.85(+0.83%)
Sep 04, 2008 106.27 107.73 100.66 101.69 10,024,637 -5.49(-5.12%)
Sep 03, 2008 109.10 111.93 104.51 107.17 10,849,676 -0.58(-0.54%)
Sep 02, 2008 115.34 115.52 107.67 107.75 9,367,291 -12.35(-10.28%)
Aug 29, 2008 119.13 121.73 118.74 120.10 2,505,134 +0.38(+0.32%)
Aug 28, 2008 120.21 121.69 117.62 119.72 4,893,144 +0.42(+0.35%)
Aug 27, 2008 117.88 120.16 117.34 119.30 4,374,039 +2.11(+1.80%)
Aug 26, 2008 116.05 118.00 113.90 117.19 5,061,118 +1.54(+1.34%)
Aug 25, 2008 120.75 120.83 114.49 115.65 6,029,300 -5.07(-4.20%)
Aug 22, 2008 125.39 125.39 119.09 120.72 4,622,486 -4.91(-3.91%)
Aug 21, 2008 129.95 130.04 124.28 125.63 5,756,673 -2.90(-2.25%)
Aug 20, 2008 124.99 128.53 122.54 128.53 7,781,000 +5.68(+4.62%)
Aug 19, 2008 117.91 124.75 117.78 122.85 6,054,755 +4.22(+3.56%)
Aug 18, 2008 119.02 122.16 117.33 118.63 5,272,629 +0.51(+0.43%)
Aug 15, 2008 120.03 121.64 115.62 118.12 0 -3.68(-3.02%)
Aug 14, 2008 123.48 125.81 119.06 121.80 7,919,086 -2.67(-2.15%)
Aug 13, 2008 118.06 125.67 116.75 124.47 9,619,956 +7.27(+6.21%)
Aug 12, 2008 116.42 119.36 114.53 117.20 11,240,273 +1.26(+1.09%)
Aug 11, 2008 124.32 124.82 114.26 115.94 12,261,852 -8.34(-6.71%)
Aug 08, 2008 127.04 127.91 122.05 124.28 8,168,033 -5.24(-4.05%)
Aug 07, 2008 131.50 131.74 126.54 129.52 6,879,293 -0.75(-0.57%)
Aug 06, 2008 131.52 133.07 127.62 130.27 7,632,679 +1.06(+0.82%)
Aug 05, 2008 127.89 131.98 123.19 129.21 10,467,843 +2.98(+2.36%)
Aug 04, 2008 135.10 135.38 123.32 126.23 10,907,897 -10.43(-7.63%)
Aug 01, 2008 144.40 145.31 136.67 136.67 6,517,612 -8.06(-5.57%)
Jul 31, 2008 148.88 149.78 141.39 144.73 8,618,344 -5.86(-3.89%)
Jul 30, 2008 151.31 154.19 143.92 150.59 10,288,362 +0.98(+0.66%)
Jul 29, 2008 149.60 152.96 141.77 149.60 18,137,208 +18.44(+14.06%)
Jul 28, 2008 128.93 133.87 126.65 131.16 6,412,662 +3.84(+3.02%)
Jul 25, 2008 124.49 129.69 122.38 127.32 5,889,007 +4.56(+3.71%)
Jul 24, 2008 126.69 128.82 120.66 122.76 9,505,968 -4.12(-3.25%)
Jul 23, 2008 131.69 134.01 125.73 126.89 5,555,121 -4.89(-3.71%)
Jul 22, 2008 134.47 135.71 127.70 131.78 8,071,170 -3.93(-2.89%)
Jul 21, 2008 130.67 135.78 128.82 135.70 8,974,929 +7.10(+5.52%)
Jul 18, 2008 132.67 137.05 126.56 128.60 9,981,281 -2.44(-1.86%)
Jul 17, 2008 136.22 142.15 127.98 131.04 12,711,633 -7.96(-5.73%)
Jul 16, 2008 141.97 141.97 132.14 139.00 7,571,065 -0.94(-0.67%)
Jul 15, 2008 142.90 143.91 135.12 139.94 8,212,160 -5.37(-3.70%)
Jul 14, 2008 152.37 152.37 143.73 145.31 5,966,540 -2.31(-1.56%)
Jul 11, 2008 147.08 150.72 143.12 147.62 7,416,180 -1.65(-1.11%)
Jul 10, 2008 145.76 151.53 140.85 149.27 11,030,834 +6.52(+4.56%)
Jul 09, 2008 141.29 153.67 140.65 142.75 18,701,666 +6.88(+5.06%)
Jul 08, 2008 142.55 142.59 132.63 135.87 11,764,525 -6.50(-4.56%)
Jul 07, 2008 142.54 147.45 140.52 142.37 11,425,565 +1.76(+1.25%)
Jul 04, 2008 139.93 144.60 134.51 140.61 11,685,131 +0.00(+0.00%)
Jul 03, 2008 139.93 144.60 134.51 140.61 11,685,131 +2.17(+1.56%)
Jul 02, 2008 158.56 164.97 136.83 138.45 18,196,412 -19.81(-12.52%)
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.