United States Steel Corp (NY: X )

37.26 +0.48 (+1.31%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.08 38.30 36.03 38.24 16,964,582 +2.01(+5.56%)
Oct 28, 2010 36.28 36.28 35.79 36.23 9,928,440 +0.20(+0.55%)
Oct 27, 2010 36.18 36.52 35.66 36.03 13,166,655 -1.81(-4.78%)
Oct 25, 2010 38.27 38.31 37.52 37.84 12,126,472 -0.01(-0.02%)
Oct 22, 2010 37.91 38.11 37.21 37.85 9,263,533 +0.04(+0.12%)
Oct 21, 2010 38.72 38.76 36.97 37.80 15,245,700 -0.76(-1.97%)
Oct 20, 2010 38.34 38.94 38.00 38.56 10,929,765 +0.51(+1.34%)
Oct 19, 2010 38.96 39.03 37.73 38.05 17,082,488 -1.61(-4.06%)
Oct 18, 2010 38.81 39.78 38.67 39.66 10,194,902 +0.56(+1.44%)
Oct 15, 2010 39.67 39.74 38.58 39.10 12,045,943 -0.16(-0.41%)
Oct 14, 2010 40.12 40.19 38.95 39.26 11,767,411 -0.92(-2.29%)
Oct 13, 2010 40.59 40.71 39.45 40.18 16,170,637 +0.05(+0.13%)
Oct 12, 2010 40.18 40.25 39.63 40.13 12,623,791 -0.71(-1.73%)
Oct 11, 2010 41.21 41.76 40.58 40.84 9,876,809 -0.27(-0.65%)
Oct 08, 2010 41.11 41.36 39.85 41.11 15,865,065 +1.31(+3.28%)
Oct 07, 2010 39.86 39.96 38.89 39.80 2,457 +0.34(+0.86%)
Oct 06, 2010 38.40 39.77 38.36 39.46 14,573,634 +0.97(+2.51%)
Oct 05, 2010 38.59 38.89 37.64 38.49 18,335 +0.52(+1.37%)
Oct 04, 2010 38.59 38.59 37.50 37.97 13,383,852 -1.08(-2.77%)
Oct 01, 2010 39.06 40.24 38.68 39.06 13,739,641 -0.19(-0.47%)
Sep 30, 2010 39.25 40.40 38.79 39.24 12,494,575 -0.42(-1.07%)
Sep 29, 2010 38.76 39.99 38.61 39.66 26,142 +0.58(+1.49%)
Sep 28, 2010 38.54 39.19 38.12 39.08 7,583 +0.78(+2.03%)
Sep 27, 2010 38.92 38.92 38.18 38.30 10,434,897 -0.39(-1.02%)
Sep 24, 2010 38.41 38.78 38.01 38.70 17,284,832 +1.10(+2.93%)
Sep 23, 2010 38.47 38.79 37.42 37.60 5,768 -1.33(-3.43%)
Sep 22, 2010 40.69 41.18 38.86 38.93 19,187,944 -1.34(-3.33%)
Sep 21, 2010 40.75 40.82 39.84 40.27 363 -0.40(-0.99%)
Sep 20, 2010 40.73 40.87 39.70 40.68 16,466,855 -0.68(-1.64%)
Sep 17, 2010 41.36 42.10 41.18 41.36 9,814,947 +0.52(+1.27%)
Sep 15, 2010 41.67 41.82 40.64 40.84 17,276,372 -1.08(-2.58%)
Sep 14, 2010 42.39 42.69 41.65 41.92 13,187 -1.32(-3.06%)
Sep 13, 2010 43.43 43.77 42.97 43.25 10,493,298 +0.77(+1.81%)
Sep 10, 2010 41.88 42.87 41.22 42.48 10,826,100 +0.48(+1.15%)
Sep 09, 2010 43.85 43.92 41.23 41.99 4,859 -1.06(-2.45%)
Sep 08, 2010 43.30 43.99 42.91 43.05 39,680 +0.00(+0.00%)
Sep 07, 2010 41.04 43.64 41.00 43.05 26,839 +1.88(+4.57%)
Sep 03, 2010 41.49 41.62 40.83 41.17 10,673,762 +0.62(+1.52%)
Sep 02, 2010 39.97 40.82 39.35 40.55 16,308 +0.77(+1.94%)
Sep 01, 2010 39.41 39.99 38.94 39.78 11,740,044 +1.75(+4.59%)
Aug 31, 2010 37.93 39.07 37.31 38.04 33,018 +0.53(+1.41%)
Aug 30, 2010 38.89 39.22 37.48 37.51 11,407,646 -0.14(-0.38%)
Aug 27, 2010 39.13 39.31 37.15 37.65 13,964,780 -1.20(-3.09%)
Aug 26, 2010 37.67 39.15 37.47 38.85 5,507 +0.43(+1.12%)
Aug 25, 2010 38.66 39.01 37.69 38.42 5,194 -0.55(-1.40%)
Aug 24, 2010 39.63 40.27 38.89 38.97 15,433 -1.88(-4.60%)
Aug 23, 2010 42.35 42.66 40.79 40.85 12,094,342 -1.28(-3.04%)
Aug 20, 2010 42.70 42.85 41.19 42.13 16,056,239 -0.64(-1.51%)
Aug 19, 2010 45.29 46.00 42.66 42.77 38,131 -1.62(-3.65%)
Aug 18, 2010 42.29 45.29 41.87 44.39 48,750 +2.03(+4.80%)
Aug 17, 2010 41.57 43.14 41.42 42.36 16,101 +1.72(+4.23%)
Aug 16, 2010 40.38 41.37 40.10 40.64 8,134,444 +0.27(+0.67%)
Aug 13, 2010 40.37 41.30 40.27 40.37 9,005,831 -0.04(-0.09%)
Aug 12, 2010 39.62 40.88 39.48 40.41 10,525,288 -0.16(-0.40%)
Aug 11, 2010 41.41 41.88 40.37 40.57 21,373 -2.26(-5.29%)
Aug 10, 2010 42.91 43.15 42.20 42.83 4,422 -0.90(-2.07%)
Aug 09, 2010 43.94 44.00 43.27 43.74 7,878,907 +0.37(+0.85%)
Aug 06, 2010 43.37 43.52 42.06 43.37 13,399,796 +0.74(+1.74%)
Aug 05, 2010 42.76 42.89 42.24 42.63 8,159,989 -0.37(-0.85%)
Aug 04, 2010 42.33 43.12 41.99 42.99 13,884 +0.97(+2.30%)
Aug 03, 2010 41.82 42.91 41.69 42.03 10,004 +0.17(+0.41%)
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.