United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 74.86 78.65 72.73 77.61 9,302,073 +5.28(+7.30%)
Sep 29, 2008 83.00 83.00 68.62 72.33 13,144,927 -14.93(-17.11%)
Sep 26, 2008 86.75 87.66 84.79 87.26 0 -2.26(-2.52%)
Sep 25, 2008 90.52 91.33 85.62 89.52 10,459,122 -0.58(-0.64%)
Sep 24, 2008 94.97 94.97 89.51 90.10 7,688,008 -3.57(-3.81%)
Sep 23, 2008 98.99 100.82 93.34 93.67 7,756,722 -5.56(-5.60%)
Sep 22, 2008 103.88 106.04 99.23 99.23 7,721,625 -3.77(-3.66%)
Sep 19, 2008 104.15 104.70 95.05 103.00 0 +8.94(+9.50%)
Sep 18, 2008 91.99 95.81 87.50 94.06 15,067,532 +3.86(+4.28%)
Sep 17, 2008 97.60 98.00 86.25 90.20 14,291,174 -10.87(-10.75%)
Sep 16, 2008 92.96 101.75 90.00 101.07 11,163,050 +4.46(+4.62%)
Sep 15, 2008 103.45 105.38 96.15 96.61 9,371,041 -12.12(-11.15%)
Sep 12, 2008 104.79 109.35 102.21 108.73 10,265,482 +4.38(+4.20%)
Sep 11, 2008 97.01 104.87 95.10 104.35 11,888,478 +4.30(+4.30%)
Sep 10, 2008 95.70 102.43 95.01 100.05 13,647,470 +6.36(+6.79%)
Sep 09, 2008 103.72 104.34 92.59 93.69 18,630,957 -13.92(-12.94%)
Sep 08, 2008 116.39 116.70 105.51 107.61 10,255,798 -6.00(-5.28%)
Sep 05, 2008 112.49 114.55 107.48 113.61 0 +0.94(+0.83%)
Sep 04, 2008 117.75 119.37 111.53 112.67 9,047,383 -6.08(-5.12%)
Sep 03, 2008 120.88 124.02 115.80 118.75 9,791,993 -0.64(-0.54%)
Sep 02, 2008 127.80 128.00 119.30 119.39 8,454,119 -13.68(-10.28%)
Aug 29, 2008 132.00 134.88 131.57 133.07 2,260,921 +0.42(+0.32%)
Aug 28, 2008 133.19 134.83 130.32 132.65 4,416,135 +0.46(+0.35%)
Aug 27, 2008 130.61 133.14 130.02 132.19 3,947,635 +2.34(+1.80%)
Aug 26, 2008 128.59 130.75 126.20 129.85 4,567,734 +1.71(+1.33%)
Aug 25, 2008 133.79 133.88 126.86 128.14 5,441,533 -5.62(-4.20%)
Aug 22, 2008 138.93 138.93 131.95 133.76 4,171,862 -5.44(-3.91%)
Aug 21, 2008 143.99 144.09 137.71 139.20 5,195,483 -3.21(-2.25%)
Aug 20, 2008 138.49 142.41 135.78 142.41 7,022,468 +6.29(+4.62%)
Aug 19, 2008 130.64 138.22 130.50 136.12 5,464,506 +4.68(+3.56%)
Aug 18, 2008 131.87 135.35 130.00 131.44 4,758,626 +0.56(+0.43%)
Aug 15, 2008 133.00 134.78 128.11 130.88 0 -4.08(-3.02%)
Aug 14, 2008 136.82 139.40 131.92 134.96 7,147,093 -2.96(-2.15%)
Aug 13, 2008 130.81 139.25 129.36 137.92 8,682,153 +8.06(+6.21%)
Aug 12, 2008 129.00 132.25 126.90 129.86 10,144,513 +1.40(+1.09%)
Aug 11, 2008 137.75 138.30 126.60 128.46 11,066,503 -9.24(-6.71%)
Aug 08, 2008 140.76 141.73 135.23 137.70 7,371,771 -5.81(-4.05%)
Aug 07, 2008 145.70 145.97 140.21 143.51 6,208,664 -0.83(-0.58%)
Aug 06, 2008 145.73 147.44 141.41 144.34 6,888,606 +1.17(+0.82%)
Aug 05, 2008 141.71 146.24 136.50 143.17 9,447,383 +3.30(+2.36%)
Aug 04, 2008 149.69 150.00 136.64 139.87 9,844,539 -11.56(-7.63%)
Aug 01, 2008 160.00 161.00 151.43 151.43 5,882,242 -8.93(-5.57%)
Jul 31, 2008 164.96 165.96 156.66 160.36 7,778,183 -6.49(-3.89%)
Jul 30, 2008 167.65 170.85 159.47 166.85 9,285,399 +1.09(+0.66%)
Jul 29, 2008 165.76 169.48 157.08 165.76 16,369,099 +20.43(+14.06%)
Jul 28, 2008 142.86 148.33 140.33 145.33 5,787,523 +4.26(+3.02%)
Jul 25, 2008 137.94 143.70 135.60 141.07 5,314,916 +5.05(+3.71%)
Jul 24, 2008 140.37 142.73 133.69 136.02 8,579,277 -4.57(-3.25%)
Jul 23, 2008 145.91 148.49 139.31 140.59 5,013,579 -5.42(-3.71%)
Jul 22, 2008 148.99 150.37 141.49 146.01 7,284,351 -4.35(-2.89%)
Jul 21, 2008 144.78 150.45 142.73 150.36 8,100,006 +7.87(+5.52%)
Jul 18, 2008 147.00 151.85 140.23 142.49 9,008,254 -2.70(-1.86%)
Jul 17, 2008 150.93 157.50 141.80 145.19 11,472,437 -8.82(-5.73%)
Jul 16, 2008 157.30 157.30 146.41 154.01 6,832,999 -1.04(-0.67%)
Jul 15, 2008 158.33 159.46 149.71 155.05 7,411,596 -5.95(-3.70%)
Jul 14, 2008 168.83 168.83 159.26 161.00 5,384,891 -2.56(-1.57%)
Jul 11, 2008 162.97 167.00 158.58 163.56 6,693,213 -1.83(-1.11%)
Jul 10, 2008 161.50 167.90 156.06 165.39 9,955,491 +7.22(+4.56%)
Jul 09, 2008 156.55 170.27 155.84 158.17 16,878,530 +7.62(+5.06%)
Jul 08, 2008 157.95 157.99 146.96 150.55 10,617,658 -7.20(-4.56%)
Jul 07, 2008 157.94 163.38 155.70 157.75 10,311,742 +1.95(+1.25%)
Jul 04, 2008 155.04 160.22 149.04 155.80 10,546,004 +0.00(+0.00%)
Jul 03, 2008 155.04 160.22 149.04 155.80 10,546,004 +2.40(+1.56%)
Jul 02, 2008 175.69 182.79 151.61 153.40 16,422,532 -21.95(-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.