United States Steel Corp (NY: X )

22.85 USD +1.00 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.31 22.31 20.79 21.13 18,578,783 -0.42(-1.95%)
Mar 30, 2009 22.74 22.74 20.90 21.55 17,410,244 -3.19(-12.89%)
Mar 26, 2009 24.44 25.11 24.11 24.74 19,793,371 +1.27(+5.41%)
Mar 25, 2009 23.79 25.74 22.48 23.47 34,681,349 +0.15(+0.64%)
Mar 24, 2009 21.60 24.27 21.05 23.32 26,362,323 +1.24(+5.62%)
Mar 23, 2009 21.29 22.14 21.07 22.08 22,950,410 +2.36(+11.97%)
Mar 20, 2009 21.37 21.49 19.25 19.72 20,139,261 -1.70(-7.96%)
Mar 19, 2009 20.16 22.45 19.92 21.42 31,624,743 +2.26(+11.78%)
Mar 18, 2009 17.55 19.57 17.15 19.17 20,064,696 +1.36(+7.62%)
Mar 17, 2009 17.46 17.87 16.66 17.81 19,424,350 -0.59(-3.21%)
Mar 16, 2009 18.53 19.60 17.87 18.40 16,882,228 +0.22(+1.21%)
Mar 13, 2009 19.50 19.53 17.62 18.18 0 -0.92(-4.82%)
Mar 12, 2009 18.74 19.28 17.61 19.10 21,344,519 -0.23(-1.19%)
Mar 11, 2009 20.75 20.87 18.83 19.33 16,990,577 -0.75(-3.74%)
Mar 10, 2009 18.38 20.40 18.21 20.08 19,391,695 +2.66(+15.27%)
Mar 09, 2009 17.38 18.40 17.08 17.42 15,247,334 -0.27(-1.53%)
Mar 06, 2009 18.13 18.90 16.97 17.69 0 +0.05(+0.28%)
Mar 05, 2009 18.00 18.72 17.39 17.64 18,559,108 -1.29(-6.81%)
Mar 04, 2009 18.72 19.37 18.15 18.93 23,970,820 +1.94(+11.42%)
Mar 02, 2009 19.20 19.32 16.94 16.99 18,681,777 -2.68(-13.62%)
Feb 27, 2009 19.67 20.81 19.03 19.67 0 -0.39(-1.94%)
Feb 26, 2009 21.60 21.98 19.93 20.06 14,660,306 -0.77(-3.70%)
Feb 25, 2009 22.41 22.89 20.78 20.83 16,681,292 -1.32(-5.96%)
Feb 24, 2009 21.61 22.27 20.28 22.15 20,419,162 +0.62(+2.88%)
Feb 23, 2009 25.22 25.35 20.10 21.53 19,561,532 -3.27(-13.19%)
Feb 20, 2009 23.82 25.62 23.39 24.80 13,274,664 +0.03(+0.12%)
Feb 19, 2009 26.51 26.98 24.46 24.77 12,729,933 -0.69(-2.71%)
Feb 18, 2009 27.69 27.70 24.71 25.46 17,860,239 -1.87(-6.84%)
Feb 17, 2009 28.95 29.16 27.20 27.33 12,747,899 -3.28(-10.72%)
Feb 13, 2009 31.49 32.08 30.25 30.61 9,703,682 -0.93(-2.95%)
Feb 12, 2009 30.00 31.61 29.05 31.54 12,129,387 +0.79(+2.57%)
Feb 11, 2009 31.97 32.31 29.79 30.75 12,792,309 -0.41(-1.32%)
Feb 10, 2009 35.03 35.05 30.79 31.16 15,355,911 -3.89(-11.10%)
Feb 09, 2009 35.00 36.70 34.16 35.05 14,618,553 +0.59(+1.71%)
Feb 06, 2009 31.95 35.00 31.55 34.46 14,449,717 +3.03(+9.64%)
Feb 05, 2009 30.46 31.95 29.20 31.43 9,279,008 +1.02(+3.35%)
Feb 04, 2009 29.79 31.46 29.68 30.41 11,520,614 +1.39(+4.79%)
Feb 03, 2009 28.46 29.67 28.34 29.02 8,790,738 +0.84(+2.98%)
Feb 02, 2009 29.34 29.70 27.73 28.18 12,972,365 -1.85(-6.16%)
Jan 30, 2009 31.85 32.10 29.50 30.03 0 -2.86(-8.70%)
Jan 29, 2009 33.81 34.00 32.59 32.89 10,668,208 -1.91(-5.49%)
Jan 28, 2009 32.70 34.90 32.50 34.80 14,859,472 +3.31(+10.51%)
Jan 27, 2009 31.97 32.35 30.72 31.49 18,117,426 +2.03(+6.89%)
Jan 26, 2009 30.82 32.20 29.04 29.46 9,532,307 -1.33(-4.32%)
Jan 23, 2009 28.77 32.00 28.36 30.79 9,370,578 +0.79(+2.63%)
Jan 22, 2009 30.87 31.28 29.63 30.00 9,167,378 -1.80(-5.66%)
Jan 21, 2009 31.01 31.99 29.85 31.80 7,787,521 +1.70(+5.65%)
Jan 20, 2009 31.61 32.58 29.96 30.10 7,220,487 -2.48(-7.61%)
Jan 16, 2009 33.22 34.09 31.13 32.58 9,509,495 +0.29(+0.90%)
Jan 15, 2009 30.86 33.41 28.89 32.29 14,759,204 +1.95(+6.43%)
Jan 14, 2009 31.97 32.20 30.00 30.34 7,904,821 -2.46(-7.50%)
Jan 13, 2009 31.54 33.31 31.19 32.80 9,090,824 +0.83(+2.60%)
Jan 12, 2009 35.88 36.00 31.80 31.97 14,359,067 -4.73(-12.89%)
Jan 09, 2009 38.64 38.99 36.51 36.70 6,376,595 -1.64(-4.28%)
Jan 08, 2009 36.98 38.47 36.13 38.34 6,593,181 +1.13(+3.04%)
Jan 07, 2009 39.06 39.22 36.86 37.21 7,675,301 -2.93(-7.30%)
Jan 06, 2009 41.03 41.47 38.36 40.14 11,545,935 +0.66(+1.67%)
Jan 05, 2009 39.38 40.85 38.05 39.48 10,908,506 -0.03(-0.08%)
Jan 02, 2009 37.72 40.06 37.50 39.51 9,966,400 +2.31(+6.21%)
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.