United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 108.54 110.18 105.62 107.73 4,921,787 -0.72(-0.66%)
Feb 29, 2008 113.50 113.75 106.76 108.45 5,738,843 -6.55(-5.70%)
Feb 28, 2008 111.29 115.47 110.52 115.00 4,558,481 +2.79(+2.49%)
Feb 27, 2008 113.05 115.06 111.10 112.21 4,341,943 -2.10(-1.84%)
Feb 26, 2008 112.28 116.39 112.00 114.31 6,227,908 +1.26(+1.11%)
Feb 25, 2008 108.60 113.74 107.61 113.05 3,725,655 +4.55(+4.19%)
Feb 22, 2008 107.74 109.86 104.18 108.50 5,797,559 +0.99(+0.92%)
Feb 21, 2008 112.47 113.13 106.80 107.51 7,211,818 -4.78(-4.26%)
Feb 20, 2008 106.14 112.89 104.79 112.29 5,618,002 +5.42(+5.07%)
Feb 19, 2008 107.41 109.95 105.61 106.87 6,344,040 +2.77(+2.66%)
Feb 18, 2008 103.27 104.87 101.45 104.10 0 +0.00(+0.00%)
Feb 15, 2008 103.27 104.87 101.45 104.10 3,874,325 +0.21(+0.20%)
Feb 14, 2008 104.95 106.38 102.67 103.89 4,765,072 -0.84(-0.80%)
Feb 13, 2008 100.59 105.69 100.16 104.73 4,260,593 +5.25(+5.28%)
Feb 12, 2008 101.77 104.38 98.68 99.48 3,826,319 -0.79(-0.79%)
Feb 11, 2008 99.68 100.95 97.76 100.27 3,116,744 +1.28(+1.29%)
Feb 08, 2008 95.92 99.77 95.84 98.99 3,821,106 +2.09(+2.16%)
Feb 07, 2008 95.72 98.28 92.47 96.90 5,521,811 +1.08(+1.13%)
Feb 06, 2008 99.27 99.96 95.11 95.82 4,329,819 -2.35(-2.39%)
Feb 05, 2008 100.14 101.44 97.67 98.17 4,326,349 -4.37(-4.26%)
Feb 04, 2008 107.00 107.95 102.54 102.54 3,541,802 -4.67(-4.36%)
Feb 01, 2008 104.26 109.54 104.26 107.21 5,575,489 +5.25(+5.15%)
Jan 31, 2008 98.92 102.11 96.29 101.96 8,073,152 -0.10(-0.10%)
Jan 30, 2008 100.61 105.20 98.01 102.06 6,762,447 -0.52(-0.51%)
Jan 29, 2008 103.28 105.38 99.51 102.58 9,673,908 -7.49(-6.80%)
Jan 28, 2008 107.14 110.07 105.10 110.07 3,465,072 +1.08(+0.99%)
Jan 25, 2008 109.71 114.57 107.06 108.99 5,127,143 +0.54(+0.50%)
Jan 24, 2008 105.09 110.98 103.97 108.45 6,629,238 +4.27(+4.10%)
Jan 23, 2008 97.02 104.84 91.11 104.18 8,659,410 +2.22(+2.18%)
Jan 22, 2008 96.29 106.07 96.29 101.96 7,614,034 -2.76(-2.64%)
Jan 21, 2008 100.27 105.45 99.79 104.72 0 +0.00(+0.00%)
Jan 18, 2008 100.27 105.45 99.79 104.72 6,053,823 +5.42(+5.46%)
Jan 17, 2008 107.43 109.16 99.30 99.30 6,050,364 -7.50(-7.02%)
Jan 16, 2008 104.56 110.74 102.00 106.80 6,202,093 -0.07(-0.07%)
Jan 15, 2008 111.13 111.13 103.89 106.87 3,785,139 -5.45(-4.85%)
Jan 14, 2008 108.38 113.10 106.95 112.32 3,386,638 +5.74(+5.39%)
Jan 11, 2008 108.64 110.92 105.51 106.58 3,777,673 -3.06(-2.79%)
Jan 10, 2008 100.68 112.15 100.10 109.64 6,926,102 +8.40(+8.30%)
Jan 09, 2008 98.52 101.25 96.00 101.24 4,483,245 +2.59(+2.63%)
Jan 08, 2008 102.06 105.96 98.18 98.65 4,106,505 -2.70(-2.66%)
Jan 07, 2008 106.87 106.99 96.72 101.35 5,582,681 -4.70(-4.43%)
Jan 04, 2008 110.51 110.59 105.06 106.05 4,058,338 -6.36(-5.66%)
Jan 03, 2008 114.24 115.35 111.14 112.41 3,171,054 -1.23(-1.08%)
Jan 02, 2008 120.59 121.93 111.44 113.64 5,378,614 -7.27(-6.01%)
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.