United States Steel Corp (NY: X )

27.85 USD +1.90 (+7.32%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 105.10 108.92 103.95 107.90 3,808,066 +3.28(+3.14%)
Oct 30, 2007 105.91 108.77 104.13 104.62 4,924,700 -7.88(-7.00%)
Oct 29, 2007 111.40 114.68 110.60 112.50 3,971,300 +1.22(+1.10%)
Oct 26, 2007 105.75 111.33 105.16 111.28 3,416,650 +6.29(+5.99%)
Oct 25, 2007 105.35 107.49 104.14 104.99 2,674,850 -0.49(-0.46%)
Oct 24, 2007 105.20 107.43 103.75 105.48 3,045,400 -0.72(-0.68%)
Oct 23, 2007 105.78 107.30 104.40 106.20 2,838,900 +0.84(+0.80%)
Oct 22, 2007 103.09 105.40 102.09 105.36 3,230,300 +0.37(+0.35%)
Oct 19, 2007 108.75 109.50 104.81 104.99 2,921,500 -4.25(-3.89%)
Oct 18, 2007 105.71 110.12 105.54 109.24 2,721,500 +2.25(+2.10%)
Oct 17, 2007 106.49 109.10 105.82 106.99 3,916,575 +2.58(+2.47%)
Oct 16, 2007 107.00 107.53 103.50 104.41 3,782,400 -4.29(-3.95%)
Oct 15, 2007 106.97 111.47 106.43 108.70 4,630,100 +2.63(+2.48%)
Oct 12, 2007 105.00 106.07 104.06 106.07 2,601,640 -0.64(-0.60%)
Oct 11, 2007 108.78 110.54 105.10 106.71 2,689,591 -1.42(-1.31%)
Oct 10, 2007 107.90 109.36 106.98 108.13 2,271,964 +0.62(+0.58%)
Oct 09, 2007 105.87 107.93 105.06 107.51 3,101,500 +2.03(+1.92%)
Oct 08, 2007 104.67 107.37 104.11 105.48 1,972,000 +0.19(+0.18%)
Oct 05, 2007 104.50 105.61 102.37 105.29 4,547,424 +2.04(+1.98%)
Oct 04, 2007 105.18 106.11 102.86 103.25 5,077,400 -4.11(-3.83%)
Oct 03, 2007 109.06 109.86 106.96 107.36 2,227,000 -2.87(-2.60%)
Oct 02, 2007 108.35 111.47 107.80 110.23 3,665,796 +2.95(+2.75%)
Oct 01, 2007 106.50 107.67 105.18 107.28 2,165,400 +1.34(+1.26%)
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%)
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.