United States Steel Corp (NY: X )

26.21 +0.36 (+1.39%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.62 42.87 39.48 40.10 33,139,112 -1.04(-2.52%)
Jan 28, 2010 42.66 43.01 40.82 41.14 30,226,438 -0.92(-2.19%)
Jan 27, 2010 44.00 44.23 40.66 42.06 53,207,600 -2.72(-6.07%)
Jan 26, 2010 50.75 48.19 44.66 44.77 45,879,776 -5.97(-11.77%)
Jan 25, 2010 51.24 51.89 49.64 50.75 17,755,946 +1.11(+2.24%)
Jan 22, 2010 50.81 52.77 49.01 49.64 31,119,516 -2.42(-4.65%)
Jan 21, 2010 57.12 57.63 52.02 52.06 29,795,046 -5.04(-8.82%)
Jan 20, 2010 57.78 57.83 56.17 57.09 16,802,594 -1.97(-3.33%)
Jan 19, 2010 56.78 59.14 56.54 59.06 15,656,386 +3.07(+5.48%)
Jan 15, 2010 57.09 55.99 55.99 55.99 13,996,225 -1.37(-2.39%)
Jan 14, 2010 57.15 57.64 56.36 57.36 12,244,653 +0.35(+0.62%)
Jan 13, 2010 57.49 57.72 55.43 57.01 14,644,603 +0.22(+0.38%)
Jan 12, 2010 55.81 58.41 55.78 56.80 25,407,492 +0.00(+0.00%)
Jan 11, 2010 59.75 59.97 56.68 56.80 21,508,584 -2.18(-3.69%)
Jan 08, 2010 54.91 59.64 54.84 58.97 28,811,094 +4.00(+7.27%)
Jan 07, 2010 54.37 55.05 53.13 54.97 13,450,635 +0.46(+0.84%)
Jan 06, 2010 52.27 54.87 52.21 54.51 13,109,048 +2.32(+4.44%)
Jan 05, 2010 52.41 52.75 51.69 52.19 9,975,853 -0.07(-0.14%)
Jan 04, 2010 50.92 52.68 50.73 52.26 11,456,832 +2.52(+5.06%)
Dec 31, 2009 50.32 49.75 49.75 49.75 3,977,220 -0.35(-0.70%)
Dec 30, 2009 48.67 50.51 48.58 50.10 8,875,346 +0.72(+1.46%)
Dec 29, 2009 51.24 51.34 49.24 49.38 9,451,227 -1.61(-3.15%)
Dec 28, 2009 51.95 52.52 50.57 50.98 9,607,737 -0.33(-0.65%)
Dec 24, 2009 49.87 51.46 49.76 51.32 6,803,114 +1.67(+3.36%)
Dec 23, 2009 48.09 49.74 47.91 49.65 7,839,690 +1.72(+3.60%)
Dec 22, 2009 47.24 48.01 46.65 47.92 8,942,724 +1.37(+2.95%)
Dec 21, 2009 44.98 47.35 44.95 46.55 11,986,890 +2.12(+4.77%)
Dec 18, 2009 44.60 44.65 43.65 44.43 8,091,826 +0.45(+1.03%)
Dec 17, 2009 44.46 44.76 43.88 43.98 8,212,129 -0.51(-1.14%)
Dec 16, 2009 44.18 45.02 43.99 44.48 10,349,017 +0.92(+2.11%)
Dec 15, 2009 43.48 44.40 43.40 43.56 6,555,623 -0.31(-0.70%)
Dec 14, 2009 43.78 44.00 43.62 43.87 9,226,857 +1.33(+3.12%)
Dec 11, 2009 41.92 42.82 41.52 42.54 9,231,991 +0.97(+2.32%)
Dec 10, 2009 42.08 42.54 41.36 41.58 10,726,936 -0.60(-1.43%)
Dec 09, 2009 40.22 42.27 39.75 42.18 15,500,250 +2.27(+5.67%)
Dec 08, 2009 39.89 40.32 39.45 39.92 8,939,864 -0.47(-1.16%)
Dec 07, 2009 39.86 41.17 39.86 40.39 9,413,560 +0.32(+0.81%)
Dec 04, 2009 41.32 41.88 39.09 40.06 15,460,280 -0.51(-1.25%)
Dec 03, 2009 41.19 41.58 40.41 40.57 10,491,161 -0.42(-1.03%)
Dec 02, 2009 40.97 41.56 40.69 40.99 8,222,942 +0.22(+0.53%)
Dec 01, 2009 41.16 41.57 40.62 40.78 11,170,930 +0.47(+1.16%)
Nov 30, 2009 40.21 40.58 39.76 40.31 14,961,774 +1.45(+3.74%)
Nov 27, 2009 37.67 39.25 37.50 38.85 6,858,068 -0.56(-1.42%)
Nov 25, 2009 38.37 39.45 38.11 39.41 8,558,440 +1.95(+5.20%)
Nov 24, 2009 38.04 38.15 37.28 37.46 7,801,843 -0.64(-1.68%)
Nov 23, 2009 38.04 38.72 37.92 38.10 8,343,048 +0.81(+2.18%)
Nov 20, 2009 36.51 37.36 36.24 37.29 8,594,102 +0.04(+0.10%)
Nov 19, 2009 38.01 38.11 36.64 37.26 10,844,550 -1.31(-3.39%)
Nov 18, 2009 38.40 39.05 38.22 38.56 11,250,193 +0.39(+1.02%)
Nov 17, 2009 37.20 38.32 37.01 38.18 9,435,505 +0.84(+2.25%)
Nov 16, 2009 36.80 37.75 36.72 37.34 12,202,638 +1.70(+4.76%)
Nov 13, 2009 35.68 36.24 35.30 35.64 9,049,394 +0.41(+1.15%)
Nov 12, 2009 35.32 36.33 35.04 35.23 11,588,903 -0.23(-0.66%)
Nov 11, 2009 35.04 35.94 34.95 35.47 13,837,191 +1.10(+3.20%)
Nov 10, 2009 34.94 34.80 33.80 34.37 10,556,983 -0.57(-1.63%)
Nov 09, 2009 34.32 35.17 34.32 34.94 9,951,845 +1.20(+3.56%)
Nov 06, 2009 32.77 34.30 32.64 33.74 15,229,360 +1.09(+3.35%)
Nov 05, 2009 32.64 33.25 32.32 32.64 10,090,639 +0.56(+1.74%)
Nov 04, 2009 32.94 33.81 31.99 32.08 19,247,684 +0.05(+0.14%)
Nov 03, 2009 30.66 32.42 30.46 32.04 14,733,613 +0.92(+2.96%)
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.