United States Steel Corp (NY: X )

22.89 USD +0.28 (+1.24%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 105.75 106.65 104.90 105.94 2,153,500 -0.10(-0.09%)
Sep 27, 2007 106.23 107.47 104.95 106.04 2,555,100 +0.99(+0.94%)
Sep 26, 2007 105.25 106.79 104.26 105.05 2,490,900 +0.65(+0.62%)
Sep 25, 2007 103.51 104.77 101.63 104.40 2,368,300 +0.34(+0.33%)
Sep 24, 2007 106.35 108.47 102.41 104.06 5,586,000 -1.01(-0.96%)
Sep 21, 2007 104.60 105.82 103.52 105.07 3,524,206 +1.55(+1.50%)
Sep 20, 2007 100.92 104.28 99.92 103.52 4,798,600 +3.19(+3.18%)
Sep 19, 2007 98.64 103.54 98.18 100.33 6,068,100 +2.58(+2.64%)
Sep 18, 2007 92.00 98.05 91.06 97.75 4,005,750 +6.56(+7.19%)
Sep 17, 2007 91.50 92.84 90.52 91.19 2,098,270 -0.45(-0.49%)
Sep 14, 2007 90.00 92.62 89.00 91.64 2,710,846 +1.35(+1.50%)
Sep 13, 2007 90.36 92.23 89.50 90.29 3,077,300 +1.03(+1.15%)
Sep 12, 2007 89.91 91.16 88.96 89.26 3,856,820 -2.63(-2.86%)
Sep 11, 2007 91.05 93.20 90.89 91.89 3,238,400 +0.84(+0.92%)
Sep 10, 2007 94.41 95.30 90.48 91.05 3,514,100 -2.85(-3.04%)
Sep 07, 2007 95.19 96.21 93.46 93.90 4,140,200 -1.86(-1.94%)
Sep 06, 2007 93.75 96.57 94.25 95.76 3,284,200 +2.01(+2.14%)
Sep 05, 2007 94.25 94.72 93.21 93.75 3,713,800 -1.50(-1.57%)
Sep 04, 2007 93.34 96.59 92.49 95.25 3,251,600 +0.77(+0.81%)
Aug 31, 2007 91.51 95.00 91.35 94.48 3,410,900 +4.46(+4.95%)
Aug 30, 2007 90.16 90.70 88.10 90.02 2,688,900 -0.14(-0.16%)
Aug 29, 2007 88.55 90.16 87.52 90.16 3,054,400 +2.58(+2.95%)
Aug 28, 2007 91.53 91.53 87.01 87.58 3,983,500 -5.43(-5.84%)
Aug 27, 2007 93.60 95.58 92.70 93.01 2,798,204 -0.38(-0.41%)
Aug 24, 2007 91.79 93.39 90.08 93.39 3,145,100 +2.59(+2.85%)
Aug 23, 2007 93.70 93.75 89.51 90.80 3,679,800 -1.93(-2.08%)
Aug 22, 2007 90.63 92.73 90.11 92.73 4,053,900 +3.85(+4.33%)
Aug 21, 2007 84.04 89.17 83.49 88.88 4,447,680 +4.55(+5.40%)
Aug 20, 2007 83.17 85.98 81.75 84.33 4,056,790 +2.09(+2.54%)
Aug 17, 2007 84.00 84.83 79.98 82.24 5,526,856 +1.82(+2.26%)
Aug 16, 2007 80.20 81.00 74.41 80.42 7,064,499 -0.53(-0.65%)
Aug 15, 2007 86.90 87.25 80.26 80.95 4,798,325 -5.10(-5.93%)
Aug 14, 2007 88.50 89.05 85.27 86.05 3,376,617 -1.67(-1.90%)
Aug 13, 2007 88.00 90.20 87.65 87.72 3,785,000 +1.06(+1.22%)
Aug 10, 2007 84.15 87.93 83.00 86.66 6,869,186 +2.01(+2.37%)
Aug 09, 2007 89.50 90.58 84.49 84.65 7,530,445 -7.85(-8.49%)
Aug 08, 2007 93.00 95.75 91.70 92.50 3,637,300 +0.29(+0.31%)
Aug 07, 2007 91.95 94.00 89.71 92.21 5,100,104 +0.26(+0.28%)
Aug 06, 2007 91.61 92.18 87.02 91.95 5,290,549 +0.13(+0.14%)
Aug 03, 2007 92.52 95.64 91.76 91.82 3,641,024 -3.82(-3.99%)
Aug 02, 2007 95.72 97.25 94.66 95.64 3,933,596 +0.03(+0.03%)
Aug 01, 2007 97.81 98.64 92.40 95.61 5,854,327 -2.68(-2.73%)
Jul 31, 2007 101.52 102.74 98.29 98.29 3,359,556 -2.12(-2.11%)
Jul 30, 2007 98.05 101.29 97.74 100.41 9,391,010 +2.68(+2.74%)
Jul 27, 2007 99.69 102.43 97.38 97.73 3,620,992 -1.96(-1.97%)
Jul 26, 2007 102.55 102.88 96.99 99.69 4,865,551 -4.35(-4.18%)
Jul 25, 2007 106.75 107.50 102.37 104.04 3,949,984 -2.37(-2.23%)
Jul 24, 2007 108.50 109.43 105.75 106.41 3,650,113 +0.42(+0.40%)
Jul 23, 2007 106.59 107.28 105.30 105.99 2,541,400 +0.66(+0.63%)
Jul 20, 2007 109.24 109.24 105.10 105.33 3,993,118 -5.23(-4.73%)
Jul 19, 2007 113.10 113.69 108.77 110.56 3,913,059 -3.67(-3.21%)
Jul 18, 2007 112.64 114.35 112.11 114.23 1,993,800 +0.70(+0.62%)
Jul 17, 2007 115.14 115.14 113.07 113.53 2,196,400 -0.94(-0.82%)
Jul 16, 2007 116.37 116.37 112.95 114.47 1,798,977 -1.63(-1.40%)
Jul 13, 2007 115.00 116.37 114.07 116.10 1,972,900 +1.69(+1.48%)
Jul 12, 2007 112.60 114.45 111.11 114.41 2,523,800 +3.30(+2.97%)
Jul 11, 2007 111.00 112.26 109.50 111.11 2,678,000 +1.37(+1.25%)
Jul 10, 2007 112.89 113.04 109.50 109.74 2,495,500 -3.33(-2.95%)
Jul 09, 2007 114.40 115.25 112.86 113.07 1,436,017 -0.20(-0.18%)
Jul 06, 2007 113.00 114.23 112.05 113.27 1,699,800 +0.71(+0.63%)
Jul 05, 2007 111.35 112.61 111.14 112.56 1,862,450 +0.93(+0.83%)
Jul 03, 2007 112.00 112.24 110.86 111.63 892,900 -0.23(-0.21%)
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.