United States Steel Corp (NY: X )

25.50 USD -0.22 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 182.01 182.01 168.71 175.35 10,759,215 -9.43(-5.10%)
Jun 30, 2008 188.91 191.09 184.17 184.78 3,803,117 -2.15(-1.15%)
Jun 27, 2008 185.16 189.47 182.70 186.93 4,812,870 +1.60(+0.86%)
Jun 26, 2008 189.97 192.60 183.73 185.33 5,089,638 -6.63(-3.45%)
Jun 25, 2008 190.52 193.99 184.88 191.96 5,473,772 +2.45(+1.29%)
Jun 24, 2008 193.95 196.00 188.70 189.51 5,567,604 -1.51(-0.79%)
Jun 23, 2008 185.95 191.96 185.88 191.02 5,532,415 +8.23(+4.50%)
Jun 20, 2008 185.93 186.49 181.09 182.79 6,721,909 +0.62(+0.34%)
Jun 19, 2008 178.46 183.83 177.27 182.17 6,644,766 +7.37(+4.22%)
Jun 18, 2008 169.01 176.15 169.01 174.80 3,892,458 +4.95(+2.91%)
Jun 17, 2008 173.00 175.98 169.10 169.85 4,141,556 -2.98(-1.72%)
Jun 16, 2008 174.00 177.35 172.47 172.83 2,825,173 -1.78(-1.02%)
Jun 13, 2008 168.57 175.35 168.14 174.61 4,946,741 +8.03(+4.82%)
Jun 12, 2008 174.16 174.16 163.90 166.58 6,167,728 -5.88(-3.41%)
Jun 11, 2008 177.50 178.49 170.82 172.46 5,997,707 -3.95(-2.24%)
Jun 10, 2008 178.56 182.53 174.13 176.41 5,817,962 -7.88(-4.28%)
Jun 09, 2008 182.46 185.74 180.14 184.29 4,674,516 +4.02(+2.23%)
Jun 06, 2008 181.69 185.55 179.40 180.27 5,278,749 -2.88(-1.57%)
Jun 05, 2008 177.00 184.59 175.25 183.15 7,317,591 +9.93(+5.73%)
Jun 04, 2008 175.72 179.48 172.63 173.22 4,369,212 -3.35(-1.90%)
Jun 03, 2008 173.68 179.63 172.91 176.57 6,238,392 +4.70(+2.73%)
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.