United States Steel Corp (NY: X )

23.59 USD +0.07 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 188.91 191.09 184.17 184.78 3,803,117 -2.15(-1.15%)
Jun 27, 2008 185.16 189.47 182.70 186.93 4,812,870 +1.60(+0.86%)
Jun 26, 2008 189.97 192.60 183.73 185.33 5,089,638 -6.63(-3.45%)
Jun 25, 2008 190.52 193.99 184.88 191.96 5,473,772 +2.45(+1.29%)
Jun 24, 2008 193.95 196.00 188.70 189.51 5,567,604 -1.51(-0.79%)
Jun 23, 2008 185.95 191.96 185.88 191.02 5,532,415 +8.23(+4.50%)
Jun 20, 2008 185.93 186.49 181.09 182.79 6,721,909 +0.62(+0.34%)
Jun 19, 2008 178.46 183.83 177.27 182.17 6,644,766 +7.37(+4.22%)
Jun 18, 2008 169.01 176.15 169.01 174.80 3,892,458 +4.95(+2.91%)
Jun 17, 2008 173.00 175.98 169.10 169.85 4,141,556 -2.98(-1.72%)
Jun 16, 2008 174.00 177.35 172.47 172.83 2,825,173 -1.78(-1.02%)
Jun 13, 2008 168.57 175.35 168.14 174.61 4,946,741 +8.03(+4.82%)
Jun 12, 2008 174.16 174.16 163.90 166.58 6,167,728 -5.88(-3.41%)
Jun 11, 2008 177.50 178.49 170.82 172.46 5,997,707 -3.95(-2.24%)
Jun 10, 2008 178.56 182.53 174.13 176.41 5,817,962 -7.88(-4.28%)
Jun 09, 2008 182.46 185.74 180.14 184.29 4,674,516 +4.02(+2.23%)
Jun 06, 2008 181.69 185.55 179.40 180.27 5,278,749 -2.88(-1.57%)
Jun 05, 2008 177.00 184.59 175.25 183.15 7,317,591 +9.93(+5.73%)
Jun 04, 2008 175.72 179.48 172.63 173.22 4,369,212 -3.35(-1.90%)
Jun 03, 2008 173.68 179.63 172.91 176.57 6,238,392 +4.70(+2.73%)
Jun 02, 2008 172.00 175.69 170.01 171.87 3,436,341 -0.84(-0.49%)
May 30, 2008 172.50 176.79 172.02 172.71 5,371,872 +2.12(+1.24%)
May 29, 2008 173.86 175.24 169.52 170.59 4,494,079 -5.08(-2.89%)
May 28, 2008 169.02 176.18 169.01 175.67 4,303,456 +6.62(+3.92%)
May 27, 2008 172.24 172.25 166.20 169.05 4,948,655 -3.18(-1.85%)
May 26, 2008 172.27 174.00 165.91 172.23 0 +0.00(+0.00%)
May 23, 2008 172.27 174.00 165.91 172.23 5,968,185 +0.08(+0.05%)
May 22, 2008 177.09 182.02 170.41 172.15 7,793,023 -3.95(-2.24%)
May 21, 2008 183.46 185.55 175.99 176.10 6,194,889 -7.92(-4.30%)
May 20, 2008 179.00 184.16 175.02 184.02 6,062,505 +3.80(+2.11%)
May 19, 2008 182.16 185.35 179.25 180.22 5,024,104 -1.05(-0.58%)
May 16, 2008 177.17 181.33 177.17 181.27 4,803,408 +4.66(+2.64%)
May 15, 2008 172.71 177.20 172.71 176.61 4,714,732 +4.63(+2.69%)
May 14, 2008 173.84 176.89 171.35 171.98 4,696,376 -1.43(-0.82%)
May 13, 2008 171.62 173.41 169.44 173.41 3,357,253 +1.63(+0.95%)
May 12, 2008 171.60 172.60 167.73 171.78 4,180,473 +0.66(+0.39%)
May 09, 2008 172.50 172.50 165.83 171.12 6,526,473 -2.19(-1.26%)
May 08, 2008 168.75 173.99 168.13 173.31 4,457,566 +5.59(+3.33%)
May 07, 2008 168.38 172.41 165.00 167.72 5,806,718 -0.94(-0.56%)
May 06, 2008 165.59 173.00 164.66 168.66 6,709,599 +1.81(+1.08%)
May 05, 2008 157.94 166.89 157.25 166.85 6,207,020 +9.79(+6.23%)
May 02, 2008 153.50 157.96 151.24 157.06 4,373,665 +5.40(+3.56%)
May 01, 2008 153.49 154.46 147.50 151.66 5,834,449 -2.29(-1.49%)
Apr 30, 2008 152.98 156.38 151.71 153.95 4,738,018 +2.60(+1.72%)
Apr 29, 2008 148.92 153.37 147.25 151.35 6,018,714 -1.65(-1.08%)
Apr 28, 2008 153.45 153.95 149.24 153.00 3,523,883 +0.52(+0.34%)
Apr 25, 2008 148.57 152.50 145.27 152.48 3,494,572 +3.59(+2.41%)
Apr 24, 2008 152.68 153.29 146.50 148.89 4,482,480 -3.19(-2.10%)
Apr 23, 2008 154.24 155.00 151.53 152.08 4,256,340 -1.61(-1.05%)
Apr 22, 2008 156.40 157.96 152.57 153.69 4,334,812 -3.25(-2.07%)
Apr 21, 2008 153.00 157.19 153.00 156.94 3,885,762 +2.39(+1.55%)
Apr 18, 2008 152.79 158.23 151.63 154.55 5,338,741 -0.23(-0.15%)
Apr 17, 2008 151.72 155.99 150.13 154.78 5,962,929 -0.59(-0.38%)
Apr 16, 2008 148.49 155.75 148.38 155.37 6,540,247 +8.74(+5.96%)
Apr 15, 2008 145.00 147.85 143.43 146.63 3,867,228 +2.74(+1.90%)
Apr 14, 2008 142.00 144.74 140.27 143.89 3,548,222 +1.49(+1.05%)
Apr 11, 2008 142.11 145.40 141.76 142.40 4,600,114 -3.35(-2.30%)
Apr 10, 2008 141.69 146.00 140.00 145.75 4,372,153 +4.12(+2.91%)
Apr 09, 2008 144.94 145.44 140.71 141.63 4,031,132 -3.92(-2.69%)
Apr 08, 2008 142.49 146.24 142.30 145.55 5,023,216 +1.83(+1.27%)
Apr 07, 2008 144.09 148.08 141.19 143.72 9,212,303 +3.02(+2.15%)
Apr 04, 2008 138.04 141.99 136.66 140.70 5,645,624 +2.79(+2.02%)
Apr 03, 2008 133.20 139.98 132.91 137.91 5,170,241 +3.16(+2.35%)
Apr 02, 2008 131.60 135.49 130.45 134.75 5,467,373 +2.10(+1.58%)
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.