United States Steel Corp (NY: X )

24.28 USD +0.79 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 152.98 156.38 151.71 153.95 4,738,018 +2.60(+1.72%)
Apr 29, 2008 148.92 153.37 147.25 151.35 6,018,714 -1.65(-1.08%)
Apr 28, 2008 153.45 153.95 149.24 153.00 3,523,883 +0.52(+0.34%)
Apr 25, 2008 148.57 152.50 145.27 152.48 3,494,572 +3.59(+2.41%)
Apr 24, 2008 152.68 153.29 146.50 148.89 4,482,480 -3.19(-2.10%)
Apr 23, 2008 154.24 155.00 151.53 152.08 4,256,340 -1.61(-1.05%)
Apr 22, 2008 156.40 157.96 152.57 153.69 4,334,812 -3.25(-2.07%)
Apr 21, 2008 153.00 157.19 153.00 156.94 3,885,762 +2.39(+1.55%)
Apr 18, 2008 152.79 158.23 151.63 154.55 5,338,741 -0.23(-0.15%)
Apr 17, 2008 151.72 155.99 150.13 154.78 5,962,929 -0.59(-0.38%)
Apr 16, 2008 148.49 155.75 148.38 155.37 6,540,247 +8.74(+5.96%)
Apr 15, 2008 145.00 147.85 143.43 146.63 3,867,228 +2.74(+1.90%)
Apr 14, 2008 142.00 144.74 140.27 143.89 3,548,222 +1.49(+1.05%)
Apr 11, 2008 142.11 145.40 141.76 142.40 4,600,114 -3.35(-2.30%)
Apr 10, 2008 141.69 146.00 140.00 145.75 4,372,153 +4.12(+2.91%)
Apr 09, 2008 144.94 145.44 140.71 141.63 4,031,132 -3.92(-2.69%)
Apr 08, 2008 142.49 146.24 142.30 145.55 5,023,216 +1.83(+1.27%)
Apr 07, 2008 144.09 148.08 141.19 143.72 9,212,303 +3.02(+2.15%)
Apr 04, 2008 138.04 141.99 136.66 140.70 5,645,624 +2.79(+2.02%)
Apr 03, 2008 133.20 139.98 132.91 137.91 5,170,241 +3.16(+2.35%)
Apr 02, 2008 131.60 135.49 130.45 134.75 5,467,373 +2.10(+1.58%)
Apr 01, 2008 125.37 132.83 122.00 132.65 7,798,166 +5.78(+4.56%)
Mar 31, 2008 125.85 128.30 123.48 126.87 4,128,782 +1.18(+0.94%)
Mar 28, 2008 123.84 127.21 123.84 125.69 4,829,234 +4.17(+3.43%)
Mar 27, 2008 126.14 126.31 121.09 121.52 3,566,672 -4.91(-3.88%)
Mar 26, 2008 124.16 127.60 121.41 126.43 5,299,632 +1.87(+1.50%)
Mar 25, 2008 120.98 126.39 119.87 124.56 4,914,614 +6.06(+5.11%)
Mar 24, 2008 115.49 122.35 115.01 118.50 4,772,089 +3.96(+3.46%)
Mar 21, 2008 110.06 116.50 107.70 114.54 6,751,391 +0.00(+0.00%)
Mar 20, 2008 110.06 116.50 107.70 114.54 6,750,791 +4.68(+4.26%)
Mar 19, 2008 119.95 123.41 109.56 109.86 6,214,213 -10.41(-8.66%)
Mar 18, 2008 115.01 121.07 114.70 120.27 4,532,919 +7.10(+6.27%)
Mar 17, 2008 114.58 116.19 110.24 113.17 5,179,332 -4.48(-3.81%)
Mar 14, 2008 119.48 120.75 114.60 117.65 6,527,621 +0.32(+0.27%)
Mar 13, 2008 111.28 118.30 109.17 117.33 5,812,172 +4.27(+3.78%)
Mar 12, 2008 112.30 115.08 111.51 113.06 3,411,133 +1.13(+1.01%)
Mar 11, 2008 106.16 112.25 106.16 111.93 4,007,896 +8.33(+8.04%)
Mar 10, 2008 109.99 110.45 103.22 103.60 4,078,789 -5.67(-5.19%)
Mar 07, 2008 110.77 113.91 107.90 109.27 4,516,046 -2.86(-2.55%)
Mar 06, 2008 113.90 115.84 111.68 112.13 3,813,898 -2.56(-2.23%)
Mar 05, 2008 109.91 114.69 109.68 114.69 4,380,920 +5.51(+5.05%)
Mar 04, 2008 106.55 110.73 106.38 109.18 5,023,170 +1.45(+1.35%)
Mar 03, 2008 108.54 110.18 105.62 107.73 4,921,787 -0.72(-0.66%)
Feb 29, 2008 113.50 113.75 106.76 108.45 5,738,843 -6.55(-5.70%)
Feb 28, 2008 111.29 115.47 110.52 115.00 4,558,481 +2.79(+2.49%)
Feb 27, 2008 113.05 115.06 111.10 112.21 4,341,943 -2.10(-1.84%)
Feb 26, 2008 112.28 116.39 112.00 114.31 6,227,908 +1.26(+1.11%)
Feb 25, 2008 108.60 113.74 107.61 113.05 3,725,655 +4.55(+4.19%)
Feb 22, 2008 107.74 109.86 104.18 108.50 5,797,559 +0.99(+0.92%)
Feb 21, 2008 112.47 113.13 106.80 107.51 7,211,818 -4.78(-4.26%)
Feb 20, 2008 106.14 112.89 104.79 112.29 5,618,002 +5.42(+5.07%)
Feb 19, 2008 107.41 109.95 105.61 106.87 6,344,040 +2.77(+2.66%)
Feb 18, 2008 103.27 104.87 101.45 104.10 0 +0.00(+0.00%)
Feb 15, 2008 103.27 104.87 101.45 104.10 3,874,325 +0.21(+0.20%)
Feb 14, 2008 104.95 106.38 102.67 103.89 4,765,072 -0.84(-0.80%)
Feb 13, 2008 100.59 105.69 100.16 104.73 4,260,593 +5.25(+5.28%)
Feb 12, 2008 101.77 104.38 98.68 99.48 3,826,319 -0.79(-0.79%)
Feb 11, 2008 99.68 100.95 97.76 100.27 3,116,744 +1.28(+1.29%)
Feb 08, 2008 95.92 99.77 95.84 98.99 3,821,106 +2.09(+2.16%)
Feb 07, 2008 95.72 98.28 92.47 96.90 5,521,811 +1.08(+1.13%)
Feb 06, 2008 99.27 99.96 95.11 95.82 4,329,819 -2.35(-2.39%)
Feb 05, 2008 100.14 101.44 97.67 98.17 4,326,349 -4.37(-4.26%)
Feb 04, 2008 107.00 107.95 102.54 102.54 3,541,802 -4.67(-4.36%)
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.