United States Steel Corp (NY: X )

27.20 +0.93 (+3.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.75 28.97 26.62 27.10 0 -2.58(-8.70%)
Jan 29, 2009 30.51 30.69 29.41 29.68 11,820,535 -1.72(-5.49%)
Jan 28, 2009 29.51 31.50 29.33 31.41 16,464,519 +2.99(+10.51%)
Jan 27, 2009 28.85 29.20 27.73 28.42 20,074,380 +1.83(+6.89%)
Jan 26, 2009 27.82 29.06 26.21 26.59 10,561,940 -1.20(-4.32%)
Jan 23, 2009 25.97 28.88 25.60 27.79 10,382,741 +0.71(+2.63%)
Jan 22, 2009 27.86 28.23 26.74 27.08 10,157,593 -1.62(-5.66%)
Jan 21, 2009 27.99 28.87 26.94 28.70 8,628,690 +1.53(+5.65%)
Jan 20, 2009 28.53 29.40 27.04 27.17 8,000,408 -2.24(-7.61%)
Jan 16, 2009 29.98 30.77 28.10 29.40 10,536,664 +0.26(+0.90%)
Jan 15, 2009 27.85 30.15 26.07 29.14 16,353,420 +1.76(+6.43%)
Jan 14, 2009 28.85 29.06 27.08 27.38 8,758,661 -2.22(-7.50%)
Jan 13, 2009 28.47 30.06 28.15 29.60 10,072,770 +0.75(+2.60%)
Jan 12, 2009 32.38 32.49 28.70 28.85 15,910,062 -4.27(-12.89%)
Jan 09, 2009 34.87 35.19 32.95 33.12 7,065,363 -1.48(-4.28%)
Jan 08, 2009 33.38 34.72 32.61 34.60 7,305,344 +1.02(+3.04%)
Jan 07, 2009 35.25 35.40 33.27 33.58 8,504,349 -2.64(-7.30%)
Jan 06, 2009 37.03 37.43 34.62 36.23 12,793,070 +0.60(+1.67%)
Jan 05, 2009 35.54 36.87 34.34 35.63 12,086,789 -0.03(-0.08%)
Jan 02, 2009 34.04 36.15 33.84 35.66 11,042,921 +2.08(+6.21%)
Jan 01, 2009 33.86 35.11 33.55 33.57 0 +0.00(+0.00%)
Dec 31, 2008 33.86 35.11 33.55 33.57 7,835,880 -0.32(-0.93%)
Dec 30, 2008 32.11 34.08 31.18 33.89 8,139,204 +2.44(+7.75%)
Dec 29, 2008 32.34 32.34 30.79 31.45 5,957,233 -0.32(-0.99%)
Dec 26, 2008 30.69 32.04 30.48 31.77 3,689,192 +1.05(+3.41%)
Dec 24, 2008 31.32 31.34 30.47 30.72 1,927,342 -0.38(-1.22%)
Dec 23, 2008 31.20 32.31 30.50 31.10 6,893,289 +0.32(+1.06%)
Dec 22, 2008 32.73 33.23 30.14 30.78 9,320,062 -2.73(-8.16%)
Dec 19, 2008 34.28 34.37 32.13 33.51 10,525,488 -0.19(-0.56%)
Dec 18, 2008 37.57 38.04 32.58 33.70 13,893,796 -4.31(-11.35%)
Dec 17, 2008 35.68 39.83 34.97 38.01 14,659,482 +1.69(+4.65%)
Dec 16, 2008 34.30 36.55 33.10 36.33 13,254,052 +2.78(+8.29%)
Dec 15, 2008 36.25 36.78 32.96 33.55 12,913,839 -1.68(-4.77%)
Dec 12, 2008 31.71 35.23 31.41 35.23 11,964,406 +1.63(+4.86%)
Dec 11, 2008 33.57 36.73 32.74 33.59 16,649,085 -0.38(-1.12%)
Dec 10, 2008 33.10 34.30 32.59 33.97 12,751,147 +2.40(+7.60%)
Dec 09, 2008 31.11 35.12 30.87 31.57 22,066,944 -0.73(-2.26%)
Dec 08, 2008 28.52 33.49 28.34 32.30 17,613,340 +6.34(+24.44%)
Dec 05, 2008 23.54 26.00 23.28 25.96 9,072,476 +1.84(+7.63%)
Dec 04, 2008 24.59 27.39 23.74 24.12 9,302,007 -0.82(-3.29%)
Dec 03, 2008 23.47 24.99 22.94 24.94 7,191,815 +0.13(+0.51%)
Dec 02, 2008 23.86 25.26 23.72 24.81 10,826,634 +1.67(+7.22%)
Dec 01, 2008 25.90 26.24 22.91 23.14 9,714,559 -4.30(-15.66%)
Nov 28, 2008 26.17 27.44 25.63 27.44 3,382,203 +0.45(+1.67%)
Nov 26, 2008 24.21 26.99 24.02 26.99 11,400,858 +2.10(+8.45%)
Nov 25, 2008 25.33 26.18 23.74 24.88 9,474,451 -0.25(-1.01%)
Nov 24, 2008 23.78 25.71 22.93 25.14 13,601,919 +2.65(+11.80%)
Nov 21, 2008 20.31 22.48 19.56 22.48 16,724,866 +3.56(+18.79%)
Nov 20, 2008 22.47 22.82 18.69 18.93 15,924,817 -3.83(-16.82%)
Nov 19, 2008 25.82 26.68 22.74 22.75 11,867,424 -3.51(-13.37%)
Nov 18, 2008 26.34 26.90 24.97 26.26 9,121,634 +0.42(+1.61%)
Nov 17, 2008 26.52 27.41 25.30 25.85 10,773,261 -1.00(-3.73%)
Nov 14, 2008 26.90 28.70 26.52 26.85 10,954,888 -1.34(-4.74%)
Nov 13, 2008 25.48 28.20 24.01 28.19 17,273,530 +3.47(+14.06%)
Nov 12, 2008 28.41 28.49 24.61 24.71 14,218,726 -4.51(-15.44%)
Nov 11, 2008 30.13 30.49 28.65 29.22 9,568,903 -1.48(-4.82%)
Nov 10, 2008 32.60 33.12 29.86 30.70 11,221,785 +0.31(+1.01%)
Nov 07, 2008 29.84 31.30 28.93 30.40 9,004,428 +1.33(+4.56%)
Nov 06, 2008 33.15 33.56 28.72 29.07 14,275,731 -5.00(-14.68%)
Nov 05, 2008 35.54 37.22 33.75 34.07 12,335,861 -3.09(-8.31%)
Nov 04, 2008 35.53 38.43 34.98 37.16 14,366,951 +2.61(+7.55%)
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.