United States Steel Corp (NY: X )

23.50 USD +0.89 (+3.93%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 172.50 176.79 172.02 172.71 5,371,872 +2.12(+1.24%)
May 29, 2008 173.86 175.24 169.52 170.59 4,494,079 -5.08(-2.89%)
May 28, 2008 169.02 176.18 169.01 175.67 4,303,456 +6.62(+3.92%)
May 27, 2008 172.24 172.25 166.20 169.05 4,948,655 -3.18(-1.85%)
May 26, 2008 172.27 174.00 165.91 172.23 0 +0.00(+0.00%)
May 23, 2008 172.27 174.00 165.91 172.23 5,968,185 +0.08(+0.05%)
May 22, 2008 177.09 182.02 170.41 172.15 7,793,023 -3.95(-2.24%)
May 21, 2008 183.46 185.55 175.99 176.10 6,194,889 -7.92(-4.30%)
May 20, 2008 179.00 184.16 175.02 184.02 6,062,505 +3.80(+2.11%)
May 19, 2008 182.16 185.35 179.25 180.22 5,024,104 -1.05(-0.58%)
May 16, 2008 177.17 181.33 177.17 181.27 4,803,408 +4.66(+2.64%)
May 15, 2008 172.71 177.20 172.71 176.61 4,714,732 +4.63(+2.69%)
May 14, 2008 173.84 176.89 171.35 171.98 4,696,376 -1.43(-0.82%)
May 13, 2008 171.62 173.41 169.44 173.41 3,357,253 +1.63(+0.95%)
May 12, 2008 171.60 172.60 167.73 171.78 4,180,473 +0.66(+0.39%)
May 09, 2008 172.50 172.50 165.83 171.12 6,526,473 -2.19(-1.26%)
May 08, 2008 168.75 173.99 168.13 173.31 4,457,566 +5.59(+3.33%)
May 07, 2008 168.38 172.41 165.00 167.72 5,806,718 -0.94(-0.56%)
May 06, 2008 165.59 173.00 164.66 168.66 6,709,599 +1.81(+1.08%)
May 05, 2008 157.94 166.89 157.25 166.85 6,207,020 +9.79(+6.23%)
May 02, 2008 153.50 157.96 151.24 157.06 4,373,665 +5.40(+3.56%)
May 01, 2008 153.49 154.46 147.50 151.66 5,834,449 -2.29(-1.49%)
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%)
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.