United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 119.15 121.12 118.26 120.91 1,984,313 +1.14(+0.95%)
Dec 28, 2007 119.18 120.00 117.67 119.77 1,969,661 +2.60(+2.22%)
Dec 27, 2007 119.00 119.84 117.17 117.17 2,361,677 -2.86(-2.38%)
Dec 26, 2007 116.67 120.29 114.86 120.03 2,319,701 +4.45(+3.85%)
Dec 24, 2007 115.99 117.17 114.50 115.58 1,082,133 +0.36(+0.31%)
Dec 21, 2007 110.05 115.22 109.37 115.22 4,334,037 +6.46(+5.94%)
Dec 20, 2007 106.24 109.14 104.83 108.76 2,215,959 +3.50(+3.33%)
Dec 19, 2007 103.64 106.94 102.57 105.26 2,376,241 +0.64(+0.61%)
Dec 18, 2007 105.26 105.39 101.00 104.62 2,799,469 +0.33(+0.32%)
Dec 17, 2007 108.04 108.04 103.57 104.29 3,005,893 -4.44(-4.08%)
Dec 14, 2007 109.79 110.38 107.36 108.73 2,226,399 -1.65(-1.49%)
Dec 13, 2007 112.02 112.19 107.25 110.38 4,070,209 -2.84(-2.51%)
Dec 12, 2007 109.18 113.73 108.00 113.22 7,277,088 +7.22(+6.81%)
Dec 11, 2007 108.27 111.81 105.75 106.00 6,921,275 -2.26(-2.09%)
Dec 10, 2007 103.64 109.22 103.64 108.26 4,982,863 +4.62(+4.46%)
Dec 07, 2007 101.35 104.48 99.00 103.64 3,536,281 +3.04(+3.02%)
Dec 06, 2007 97.00 101.22 96.16 100.60 3,115,765 +3.92(+4.05%)
Dec 05, 2007 95.06 97.81 95.06 96.68 2,071,141 +2.68(+2.85%)
Dec 04, 2007 94.45 95.26 93.24 94.00 2,083,155 -1.21(-1.27%)
Dec 03, 2007 98.46 98.46 94.62 95.21 2,602,590 -2.49(-2.55%)
Nov 30, 2007 101.42 101.84 96.47 97.70 4,083,649 +0.03(+0.03%)
Nov 29, 2007 96.04 98.85 94.42 97.67 2,982,193 +1.51(+1.57%)
Nov 28, 2007 91.55 97.41 91.13 96.16 3,814,736 +5.37(+5.91%)
Nov 27, 2007 90.30 91.45 88.95 90.79 3,038,820 +1.13(+1.26%)
Nov 26, 2007 94.00 94.57 89.14 89.66 4,886,978 -4.24(-4.52%)
Nov 23, 2007 92.67 94.68 91.57 93.90 2,038,233 +2.76(+3.03%)
Nov 21, 2007 86.46 93.00 85.05 91.14 7,642,881 +4.14(+4.76%)
Nov 20, 2007 86.73 89.85 85.55 87.00 5,425,476 +0.58(+0.67%)
Nov 19, 2007 89.99 91.00 85.27 86.42 4,908,711 -3.16(-3.53%)
Nov 16, 2007 90.90 91.50 87.44 89.58 3,028,710 -0.89(-0.98%)
Nov 15, 2007 91.87 92.11 88.81 90.47 4,222,781 -1.58(-1.72%)
Nov 14, 2007 92.67 95.33 91.02 92.05 3,405,663 +1.20(+1.32%)
Nov 13, 2007 89.60 91.36 88.20 90.85 4,152,886 +2.88(+3.27%)
Nov 12, 2007 93.71 93.72 87.15 87.97 6,309,654 -6.09(-6.47%)
Nov 09, 2007 97.18 97.19 94.00 94.06 4,289,902 -4.22(-4.29%)
Nov 08, 2007 100.10 101.27 95.17 98.28 4,500,139 -0.58(-0.59%)
Nov 07, 2007 103.00 103.00 98.64 98.86 3,330,125 -5.36(-5.14%)
Nov 06, 2007 102.20 104.50 100.38 104.22 3,236,852 +3.35(+3.32%)
Nov 05, 2007 101.12 102.29 98.31 100.87 3,696,410 -0.33(-0.33%)
Nov 02, 2007 100.67 102.90 98.24 101.20 4,173,600 +1.10(+1.10%)
Nov 01, 2007 106.37 107.12 99.30 100.10 4,659,987 -7.80(-7.23%)
Oct 31, 2007 105.10 108.92 103.95 107.90 3,808,066 +3.28(+3.14%)
Oct 30, 2007 105.91 108.77 104.13 104.62 4,924,700 -7.88(-7.00%)
Oct 29, 2007 111.40 114.68 110.60 112.50 3,971,300 +1.22(+1.10%)
Oct 26, 2007 105.75 111.33 105.16 111.28 3,416,650 +6.29(+5.99%)
Oct 25, 2007 105.35 107.49 104.14 104.99 2,674,850 -0.49(-0.46%)
Oct 24, 2007 105.20 107.43 103.75 105.48 3,045,400 -0.72(-0.68%)
Oct 23, 2007 105.78 107.30 104.40 106.20 2,838,900 +0.84(+0.80%)
Oct 22, 2007 103.09 105.40 102.09 105.36 3,230,300 +0.37(+0.35%)
Oct 19, 2007 108.75 109.50 104.81 104.99 2,921,500 -4.25(-3.89%)
Oct 18, 2007 105.71 110.12 105.54 109.24 2,721,500 +2.25(+2.10%)
Oct 17, 2007 106.49 109.10 105.82 106.99 3,916,575 +2.58(+2.47%)
Oct 16, 2007 107.00 107.53 103.50 104.41 3,782,400 -4.29(-3.95%)
Oct 15, 2007 106.97 111.47 106.43 108.70 4,630,100 +2.63(+2.48%)
Oct 12, 2007 105.00 106.07 104.06 106.07 2,601,640 -0.64(-0.60%)
Oct 11, 2007 108.78 110.54 105.10 106.71 2,689,591 -1.42(-1.31%)
Oct 10, 2007 107.90 109.36 106.98 108.13 2,271,964 +0.62(+0.58%)
Oct 09, 2007 105.87 107.93 105.06 107.51 3,101,500 +2.03(+1.92%)
Oct 08, 2007 104.67 107.37 104.11 105.48 1,972,000 +0.19(+0.18%)
Oct 05, 2007 104.50 105.61 102.37 105.29 4,547,424 +2.04(+1.98%)
Oct 04, 2007 105.18 106.11 102.86 103.25 5,077,400 -4.11(-3.83%)
Oct 03, 2007 109.06 109.86 106.96 107.36 2,227,000 -2.87(-2.60%)
Oct 02, 2007 108.35 111.47 107.80 110.23 3,665,796 +2.95(+2.75%)
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.