United States Steel Corp (NY: X )

24.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 110.00 112.00 109.65 111.86 1,974,400 +3.11(+2.86%)
Jun 29, 2007 109.27 110.39 107.67 108.75 2,118,857 +0.05(+0.05%)
Jun 28, 2007 107.75 110.22 107.93 108.70 2,395,885 +0.95(+0.88%)
Jun 27, 2007 108.58 108.41 105.08 107.75 3,535,386 -0.32(-0.30%)
Jun 26, 2007 111.93 112.14 107.14 108.07 3,128,900 -3.86(-3.45%)
Jun 25, 2007 114.67 114.00 111.72 111.93 2,672,000 -1.48(-1.31%)
Jun 22, 2007 114.20 115.85 113.08 113.41 2,531,800 -0.87(-0.76%)
Jun 21, 2007 112.52 116.60 110.91 114.28 3,912,600 +1.76(+1.56%)
Jun 20, 2007 114.45 115.21 112.15 112.52 2,209,400 -1.93(-1.69%)
Jun 19, 2007 114.06 114.80 113.07 114.45 1,944,700 +0.39(+0.34%)
Jun 18, 2007 115.33 115.33 113.35 114.06 2,863,500 -2.06(-1.77%)
Jun 15, 2007 117.10 117.48 115.85 116.12 2,447,700 +0.07(+0.06%)
Jun 14, 2007 115.33 117.17 115.00 116.05 2,557,300 +1.14(+0.99%)
Jun 13, 2007 113.50 114.91 111.63 114.91 3,845,200 +2.30(+2.04%)
Jun 12, 2007 115.84 115.90 112.36 112.61 5,449,900 -3.59(-3.09%)
Jun 11, 2007 119.56 120.50 116.20 116.20 7,172,150 -8.85(-7.08%)
Jun 08, 2007 115.81 127.26 113.24 125.05 14,187,690 +9.25(+7.99%)
Jun 07, 2007 118.66 119.45 115.80 115.80 4,365,079 -2.86(-2.41%)
Jun 06, 2007 117.31 119.37 116.89 118.66 4,513,778 +1.14(+0.97%)
Jun 05, 2007 115.80 117.80 115.30 117.52 3,768,800 +1.57(+1.35%)
Jun 04, 2007 117.00 117.00 115.20 115.95 2,248,800 -0.85(-0.73%)
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.