United States Steel Corp (NY: X )

25.85 -0.16 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 95.44 96.25 94.67 95.61 2,386,110 -0.09(-0.09%)
Sep 27, 2007 95.87 96.99 94.72 95.70 2,831,089 +0.89(+0.94%)
Sep 26, 2007 94.99 96.38 94.10 94.81 2,759,954 +0.59(+0.62%)
Sep 25, 2007 93.42 94.56 91.72 94.22 2,624,112 +0.31(+0.33%)
Sep 24, 2007 95.98 97.90 92.43 93.92 6,189,372 -0.91(-0.96%)
Sep 21, 2007 94.40 95.50 93.43 94.83 3,904,873 +1.40(+1.50%)
Sep 20, 2007 91.08 94.11 90.18 93.43 5,316,921 +2.88(+3.18%)
Sep 19, 2007 89.02 93.45 88.61 90.55 6,723,546 +2.33(+2.64%)
Sep 18, 2007 83.03 88.49 82.18 88.22 4,438,431 +5.92(+7.19%)
Sep 17, 2007 82.58 83.79 81.70 82.30 2,324,914 -0.41(-0.49%)
Sep 14, 2007 81.23 83.59 80.32 82.71 3,003,658 +1.22(+1.50%)
Sep 13, 2007 81.55 83.24 80.78 81.49 3,409,694 +0.93(+1.15%)
Sep 12, 2007 81.15 82.27 80.29 80.56 4,273,414 -2.37(-2.86%)
Sep 11, 2007 82.17 84.11 82.03 82.93 3,588,196 +0.76(+0.92%)
Sep 10, 2007 85.21 86.01 81.66 82.17 3,893,675 -2.57(-3.04%)
Sep 07, 2007 85.91 86.83 84.35 84.75 4,587,404 -1.68(-1.94%)
Sep 06, 2007 84.61 87.16 85.06 86.42 3,638,943 +1.81(+2.14%)
Sep 05, 2007 85.06 85.49 84.12 84.61 4,114,946 -1.35(-1.57%)
Sep 04, 2007 84.24 87.17 83.47 85.96 3,602,821 +0.69(+0.81%)
Aug 31, 2007 82.59 85.74 82.44 85.27 3,779,328 +4.03(+4.95%)
Aug 30, 2007 81.37 81.86 79.51 81.24 2,979,341 -0.13(-0.16%)
Aug 29, 2007 79.92 81.37 78.99 81.37 3,384,321 +2.33(+2.95%)
Aug 28, 2007 82.61 82.61 78.53 79.04 4,413,778 -4.90(-5.84%)
Aug 27, 2007 84.48 86.26 83.66 83.94 3,100,452 -0.34(-0.41%)
Aug 24, 2007 82.84 84.29 81.30 84.29 3,484,818 +2.34(+2.85%)
Aug 23, 2007 84.57 84.61 80.78 81.95 4,077,273 -1.74(-2.08%)
Aug 22, 2007 81.79 83.69 81.33 83.69 4,491,782 +3.47(+4.33%)
Aug 21, 2007 75.85 80.48 75.35 80.22 4,928,096 +4.11(+5.40%)
Aug 20, 2007 75.06 77.60 73.78 76.11 4,494,984 +1.89(+2.54%)
Aug 17, 2007 75.81 76.56 72.18 74.22 6,123,839 +1.64(+2.26%)
Aug 16, 2007 72.38 73.10 67.16 72.58 7,827,571 -0.48(-0.65%)
Aug 15, 2007 78.43 78.74 72.44 73.06 5,316,616 -4.60(-5.93%)
Aug 14, 2007 79.87 80.37 76.96 77.66 3,741,342 -1.51(-1.90%)
Aug 13, 2007 79.42 81.41 79.11 79.17 4,193,837 +0.96(+1.22%)
Aug 10, 2007 75.95 79.36 74.91 78.21 7,611,161 +1.81(+2.37%)
Aug 09, 2007 80.78 81.75 76.25 76.40 8,343,846 -7.08(-8.49%)
Aug 08, 2007 83.93 86.42 82.76 83.48 4,030,183 +0.26(+0.31%)
Aug 07, 2007 82.99 84.84 80.96 83.22 5,650,992 +0.23(+0.28%)
Aug 06, 2007 82.68 83.19 78.54 82.99 5,862,008 +0.12(+0.14%)
Aug 03, 2007 83.50 86.32 82.81 82.87 4,034,309 -3.45(-3.99%)
Aug 02, 2007 86.39 87.77 85.43 86.32 4,358,483 +0.03(+0.03%)
Aug 01, 2007 88.28 89.02 83.39 86.29 6,486,682 -2.42(-2.73%)
Jul 31, 2007 91.62 92.72 88.71 88.71 3,722,438 -1.91(-2.11%)
Jul 30, 2007 88.49 91.42 88.21 90.62 10,405,380 +2.42(+2.74%)
Jul 27, 2007 89.97 92.44 87.89 88.20 4,012,113 -1.77(-1.97%)
Jul 26, 2007 92.55 92.85 87.53 89.97 5,391,103 -3.93(-4.18%)
Jul 25, 2007 96.34 97.02 92.39 93.90 4,376,641 -2.14(-2.23%)
Jul 24, 2007 97.92 98.76 95.44 96.04 4,044,380 +0.38(+0.40%)
Jul 23, 2007 96.20 96.82 95.03 95.66 2,815,909 +0.60(+0.63%)
Jul 20, 2007 98.59 98.59 94.85 95.06 4,424,435 -4.72(-4.73%)
Jul 19, 2007 102.07 102.61 98.17 99.78 4,335,728 -3.31(-3.21%)
Jul 18, 2007 101.66 103.20 101.18 103.09 2,209,160 +0.63(+0.62%)
Jul 17, 2007 103.92 103.92 102.05 102.46 2,433,644 -0.85(-0.82%)
Jul 16, 2007 105.03 105.03 101.94 103.31 1,993,293 -1.47(-1.40%)
Jul 13, 2007 103.79 105.03 102.95 104.78 2,186,003 +1.52(+1.48%)
Jul 12, 2007 101.62 103.29 100.28 103.26 2,796,408 +2.98(+2.97%)
Jul 11, 2007 100.18 101.32 98.83 100.28 2,967,264 +1.24(+1.25%)
Jul 10, 2007 101.89 102.02 98.83 99.04 2,765,051 -3.00(-2.94%)
Jul 09, 2007 103.25 104.02 101.86 102.05 1,591,128 -0.18(-0.18%)
Jul 06, 2007 101.98 103.09 101.13 102.23 1,883,404 +0.64(+0.63%)
Jul 05, 2007 100.50 101.63 100.31 101.59 2,063,622 +0.84(+0.83%)
Jul 03, 2007 101.08 101.30 100.05 100.75 989,346 -0.21(-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.