United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 93.05 94.26 91.64 91.64 2,963,109 -1.35(-1.46%)
Apr 27, 2007 93.80 93.81 92.08 93.00 2,482,154 -0.80(-0.86%)
Apr 26, 2007 95.40 95.40 93.18 93.80 2,421,312 -0.81(-0.86%)
Apr 25, 2007 93.75 95.12 93.04 94.61 2,833,841 +1.62(+1.74%)
Apr 24, 2007 93.77 94.71 90.83 93.00 7,922,885 -3.57(-3.70%)
Apr 23, 2007 96.47 97.65 96.36 96.57 2,586,796 +0.11(+0.11%)
Apr 20, 2007 96.42 97.00 95.76 96.46 3,282,827 +0.85(+0.89%)
Apr 19, 2007 93.96 95.99 93.96 95.61 3,559,947 +0.23(+0.25%)
Apr 18, 2007 95.96 96.49 94.99 95.38 2,771,544 -0.59(-0.61%)
Apr 17, 2007 96.71 97.43 95.81 95.96 2,704,997 -1.60(-1.64%)
Apr 16, 2007 95.91 97.57 95.76 97.56 3,399,722 +2.28(+2.40%)
Apr 13, 2007 94.58 95.36 93.72 95.28 2,448,630 +0.79(+0.84%)
Apr 12, 2007 93.41 94.76 93.12 94.48 4,264,752 +1.74(+1.88%)
Apr 11, 2007 91.95 93.56 91.89 92.74 3,814,718 +1.02(+1.11%)
Apr 10, 2007 93.64 93.79 91.54 91.72 3,017,900 -1.45(-1.56%)
Apr 09, 2007 93.52 94.07 92.97 93.18 2,305,225 +0.47(+0.51%)
Apr 05, 2007 91.98 93.14 91.42 92.71 3,276,289 +0.69(+0.75%)
Apr 04, 2007 91.20 92.51 90.71 92.02 2,742,519 +1.00(+1.10%)
Apr 03, 2007 91.24 91.77 90.59 91.02 2,971,008 +0.00(+0.00%)
Apr 02, 2007 89.62 91.41 89.41 91.02 3,822,208 +1.52(+1.69%)
Mar 30, 2007 91.35 91.70 89.23 89.50 4,859,588 -1.85(-2.03%)
Mar 29, 2007 88.46 91.69 87.88 91.35 9,410,978 +3.26(+3.70%)
Mar 28, 2007 87.80 88.74 87.39 88.09 3,973,785 -0.60(-0.68%)
Mar 27, 2007 88.09 88.92 87.60 88.70 3,754,619 +0.42(+0.48%)
Mar 26, 2007 87.55 88.28 85.95 88.28 3,672,294 +1.35(+1.56%)
Mar 23, 2007 86.19 86.92 85.60 86.92 3,355,417 +1.36(+1.59%)
Mar 22, 2007 86.63 86.95 85.47 85.56 3,589,304 -0.90(-1.04%)
Mar 21, 2007 83.92 86.46 83.49 86.46 5,215,564 +2.54(+3.02%)
Mar 20, 2007 82.13 84.02 81.68 83.92 6,462,498 +2.36(+2.90%)
Mar 19, 2007 81.08 82.36 80.04 81.56 6,221,798 +1.02(+1.27%)
Mar 16, 2007 81.18 81.36 80.33 80.54 5,144,070 -0.60(-0.73%)
Mar 15, 2007 80.59 81.84 80.41 81.14 3,252,356 +0.55(+0.68%)
Mar 14, 2007 79.51 80.91 77.53 80.59 5,453,761 +1.94(+2.47%)
Mar 13, 2007 82.00 82.99 78.48 78.65 4,798,148 -3.36(-4.09%)
Mar 12, 2007 81.71 83.62 79.88 82.00 5,346,172 -0.34(-0.42%)
Mar 09, 2007 82.66 82.87 80.87 82.35 4,740,531 +0.66(+0.81%)
Mar 08, 2007 80.32 82.24 80.03 81.69 4,793,716 +2.54(+3.20%)
Mar 07, 2007 79.09 80.30 78.62 79.15 3,197,177 +0.03(+0.03%)
Mar 06, 2007 77.71 79.76 77.43 79.12 3,969,685 +2.45(+3.19%)
Mar 05, 2007 76.71 78.35 75.78 76.68 4,774,547 -0.95(-1.22%)
Mar 02, 2007 79.20 80.09 77.26 77.63 4,250,235 -1.55(-1.96%)
Mar 01, 2007 77.84 80.62 77.26 79.18 5,382,703 -0.86(-1.07%)
Feb 28, 2007 78.92 80.78 77.78 80.03 6,277,791 +1.96(+2.51%)
Feb 27, 2007 81.23 82.18 77.07 78.08 7,107,584 -6.67(-7.87%)
Feb 26, 2007 84.39 85.43 84.02 84.75 3,290,408 +0.73(+0.87%)
Feb 23, 2007 84.29 84.77 83.14 84.02 2,586,550 -0.14(-0.17%)
Feb 22, 2007 84.85 84.99 82.94 84.16 3,686,366 -0.54(-0.64%)
Feb 21, 2007 81.67 84.72 81.25 84.70 3,902,539 +2.67(+3.26%)
Feb 20, 2007 81.01 82.47 80.58 82.03 3,292,688 +0.22(+0.26%)
Feb 16, 2007 81.36 82.12 80.78 81.81 3,375,567 +0.51(+0.62%)
Feb 15, 2007 79.33 82.00 79.29 81.31 5,038,587 +1.98(+2.49%)
Feb 14, 2007 79.06 80.21 78.44 79.33 3,589,910 +0.35(+0.45%)
Feb 13, 2007 78.92 79.49 77.91 78.98 4,245,101 +1.71(+2.22%)
Feb 12, 2007 75.66 78.45 75.38 77.26 5,986,920 +1.62(+2.14%)
Feb 09, 2007 78.11 78.49 75.36 75.65 4,409,900 -3.44(-4.35%)
Feb 08, 2007 78.16 79.21 76.93 79.09 3,073,079 +0.62(+0.79%)
Feb 07, 2007 78.61 79.94 77.85 78.46 3,624,428 -0.14(-0.18%)
Feb 06, 2007 77.94 78.95 77.35 78.61 3,164,158 +0.77(+0.99%)
Feb 05, 2007 77.17 78.89 76.76 77.84 4,877,039 +0.45(+0.58%)
Feb 02, 2007 76.08 77.56 74.84 77.39 4,091,567 +1.32(+1.73%)
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.