United States Steel Corp (NY: X )

23.56 USD -0.71 (-2.91%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.02 37.45 35.58 35.74 11,466,358 -1.27(-3.43%)
Jun 29, 2009 37.39 37.80 36.75 37.01 16,407,518 +0.10(+0.27%)
Jun 26, 2009 35.78 37.40 35.66 36.91 15,876,208 +0.95(+2.64%)
Jun 25, 2009 35.18 36.08 34.99 35.96 10,300,517 +0.83(+2.36%)
Jun 24, 2009 35.33 36.29 34.62 35.13 14,350,153 +0.59(+1.71%)
Jun 23, 2009 34.28 35.10 33.12 34.54 18,113,710 +0.42(+1.23%)
Jun 22, 2009 36.55 36.99 34.00 34.12 14,688,926 -3.45(-9.18%)
Jun 19, 2009 37.68 37.99 37.01 37.57 13,396,813 +0.75(+2.04%)
Jun 18, 2009 36.35 37.28 35.58 36.82 13,537,798 +0.66(+1.83%)
Jun 17, 2009 36.24 37.04 35.02 36.16 18,820,475 -0.54(-1.47%)
Jun 16, 2009 38.18 38.86 36.07 36.70 18,632,677 -0.40(-1.08%)
Jun 15, 2009 38.02 38.23 37.01 37.10 16,849,629 -2.22(-5.65%)
Jun 12, 2009 40.92 41.17 38.80 39.32 26,734,964 -2.51(-6.00%)
Jun 11, 2009 40.29 43.15 40.20 41.83 31,179,754 +1.70(+4.24%)
Jun 10, 2009 39.22 40.21 38.52 40.13 24,715,903 +2.31(+6.11%)
Jun 09, 2009 36.35 38.03 36.11 37.82 18,887,995 +2.76(+7.87%)
Jun 08, 2009 34.18 35.42 34.06 35.06 14,853,446 -1.15(-3.18%)
Jun 05, 2009 36.37 37.25 35.33 36.21 19,216,912 +0.63(+1.77%)
Jun 04, 2009 34.44 36.07 33.86 35.58 13,979,940 +1.60(+4.71%)
Jun 03, 2009 36.90 35.93 33.39 33.98 16,998,381 -2.45(-6.73%)
Jun 02, 2009 36.90 37.84 36.14 36.43 15,021,727 -0.39(-1.06%)
Jun 01, 2009 35.58 37.39 35.24 36.82 18,908,286 +2.74(+8.04%)
May 29, 2009 33.22 34.08 33.11 34.08 16,217,401 +1.28(+3.90%)
May 28, 2009 32.49 33.17 31.72 32.80 14,572,987 +1.02(+3.21%)
May 27, 2009 31.06 33.54 30.91 31.78 19,887,911 +1.05(+3.42%)
May 26, 2009 28.76 30.99 28.62 30.73 14,058,909 +1.24(+4.20%)
May 22, 2009 30.44 30.74 29.37 29.49 12,701,930 -0.51(-1.70%)
May 21, 2009 30.24 30.64 29.45 30.00 14,308,801 -1.24(-3.97%)
May 20, 2009 31.15 32.80 30.76 31.24 21,279,202 +1.30(+4.34%)
May 19, 2009 28.56 30.71 28.53 29.94 17,888,146 +1.41(+4.94%)
May 18, 2009 27.76 28.54 27.06 28.53 12,902,610 +1.40(+5.16%)
May 15, 2009 27.61 28.19 26.71 27.13 11,371,250 -0.26(-0.95%)
May 14, 2009 26.81 27.70 25.96 27.39 13,918,638 +0.68(+2.55%)
May 13, 2009 27.99 28.19 26.27 26.71 19,465,978 -1.12(-4.02%)
May 12, 2009 29.55 29.82 27.60 27.83 16,858,245 -1.47(-5.02%)
May 11, 2009 30.23 30.45 29.14 29.30 16,075,626 -2.00(-6.39%)
May 08, 2009 30.98 31.65 30.16 31.30 15,929,722 +1.31(+4.37%)
May 07, 2009 32.17 32.97 29.30 29.99 19,551,308 -1.21(-3.88%)
May 06, 2009 31.92 31.94 30.33 31.20 20,112,444 +0.39(+1.27%)
May 05, 2009 30.55 31.22 29.71 30.81 22,592,604 -0.65(-2.07%)
May 04, 2009 31.46 31.51 30.96 31.46 23,007,948 +2.90(+10.15%)
May 01, 2009 26.64 29.02 26.58 28.56 22,842,641 +2.01(+7.57%)
Apr 30, 2009 26.17 26.80 25.76 26.55 29,131,372 +1.05(+4.12%)
Apr 29, 2009 26.33 26.85 25.50 25.50 50,006,036 -0.65(-2.49%)
Apr 28, 2009 25.47 27.09 25.19 26.15 26,639,982 -1.56(-5.63%)
Apr 27, 2009 27.76 28.59 27.20 27.71 15,676,460 -1.32(-4.55%)
Apr 24, 2009 27.56 29.38 27.27 29.03 16,557,912 +2.00(+7.40%)
Apr 23, 2009 27.59 28.16 26.57 27.03 16,193,690 -1.32(-4.66%)
Apr 22, 2009 27.73 29.54 27.22 28.35 13,572,078 +0.08(+0.28%)
Apr 21, 2009 25.56 28.51 25.49 28.27 14,647,868 +1.69(+6.36%)
Apr 20, 2009 28.75 28.75 26.56 26.58 15,325,657 -3.38(-11.28%)
Apr 17, 2009 28.77 30.38 28.10 29.96 19,929,346 +1.22(+4.24%)
Apr 16, 2009 28.23 29.24 27.02 28.74 17,929,845 +1.13(+4.09%)
Apr 15, 2009 26.14 27.61 25.73 27.61 15,662,767 +1.53(+5.87%)
Apr 14, 2009 26.87 27.88 25.82 26.08 14,136,329 -1.29(-4.71%)
Apr 13, 2009 25.58 27.72 25.18 27.37 13,229,158 +1.26(+4.83%)
Apr 09, 2009 25.24 26.16 24.85 26.11 14,529,163 +2.26(+9.48%)
Apr 08, 2009 24.18 24.36 22.65 23.85 11,565,861 +0.46(+1.97%)
Apr 07, 2009 24.13 24.78 23.31 23.39 13,449,568 -1.77(-7.03%)
Apr 06, 2009 25.12 25.38 24.33 25.16 12,910,426 -0.71(-2.74%)
Apr 03, 2009 24.65 26.45 24.50 25.87 19,970,473 +0.69(+2.74%)
Apr 02, 2009 24.09 25.50 23.78 25.18 22,052,908 +2.56(+11.32%)
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.