United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.17 38.40 36.12 38.34 16,921,912 +2.02(+5.56%)
Oct 28, 2010 36.37 36.37 35.88 36.32 9,903,468 +0.20(+0.55%)
Oct 27, 2010 36.27 36.61 35.75 36.12 13,133,537 -1.81(-4.78%)
Oct 25, 2010 38.36 38.41 37.61 37.93 12,095,971 -0.01(-0.02%)
Oct 22, 2010 38.01 38.20 37.31 37.94 9,240,233 +0.04(+0.12%)
Oct 21, 2010 38.81 38.86 37.06 37.90 15,207,353 -0.76(-1.97%)
Oct 20, 2010 38.44 39.04 38.10 38.66 10,902,274 +0.51(+1.34%)
Oct 19, 2010 39.06 39.13 37.83 38.15 17,039,520 -1.62(-4.06%)
Oct 18, 2010 38.91 39.88 38.77 39.76 10,169,259 +0.57(+1.44%)
Oct 15, 2010 39.77 39.85 38.68 39.20 12,015,645 -0.16(-0.41%)
Oct 14, 2010 40.22 40.29 39.05 39.36 11,737,813 -0.92(-2.29%)
Oct 13, 2010 40.69 40.81 39.55 40.28 16,129,964 +0.05(+0.13%)
Oct 12, 2010 40.28 40.35 39.73 40.23 12,592,039 -0.71(-1.73%)
Oct 11, 2010 41.32 41.86 40.68 40.94 9,851,967 -0.27(-0.65%)
Oct 08, 2010 41.21 41.46 39.95 41.21 15,825,161 +1.31(+3.28%)
Oct 07, 2010 39.96 40.06 38.99 39.90 2,451 +0.34(+0.86%)
Oct 06, 2010 38.50 39.87 38.45 39.56 14,536,978 +0.97(+2.51%)
Oct 05, 2010 38.69 38.98 37.74 38.59 18,289 +0.52(+1.37%)
Oct 04, 2010 38.69 38.69 37.59 38.07 13,350,189 -1.09(-2.77%)
Oct 01, 2010 39.15 40.34 38.78 39.15 13,705,082 -0.19(-0.47%)
Sep 30, 2010 39.35 40.50 38.88 39.34 12,463,148 -0.42(-1.07%)
Sep 29, 2010 38.86 40.09 38.71 39.76 26,077 +0.58(+1.49%)
Sep 28, 2010 38.63 39.29 38.22 39.18 7,563 +0.78(+2.03%)
Sep 27, 2010 39.01 39.01 38.27 38.40 10,408,651 -0.39(-1.02%)
Sep 24, 2010 38.51 38.88 38.10 38.80 17,241,356 +1.10(+2.93%)
Sep 23, 2010 38.57 38.88 37.51 37.69 5,754 -1.34(-3.43%)
Sep 22, 2010 40.80 41.28 38.96 39.03 19,139,682 -1.35(-3.33%)
Sep 21, 2010 40.85 40.92 39.94 40.37 362 -0.40(-0.99%)
Sep 20, 2010 40.83 40.98 39.80 40.78 16,425,437 -0.68(-1.64%)
Sep 17, 2010 41.46 42.21 41.28 41.46 9,790,259 +0.52(+1.27%)
Sep 15, 2010 41.77 41.93 40.74 40.94 17,232,918 -1.09(-2.58%)
Sep 14, 2010 42.50 42.80 41.76 42.03 13,154 -1.33(-3.06%)
Sep 13, 2010 43.54 43.88 43.08 43.35 10,466,905 +0.77(+1.81%)
Sep 10, 2010 41.99 42.98 41.33 42.58 10,798,869 +0.48(+1.15%)
Sep 09, 2010 43.96 44.03 41.34 42.10 4,847 -1.06(-2.45%)
Sep 08, 2010 43.41 44.10 43.02 43.16 39,580 +0.00(+0.00%)
Sep 07, 2010 41.15 43.75 41.10 43.16 26,772 +1.88(+4.57%)
Sep 03, 2010 41.60 41.73 40.93 41.27 10,646,915 +0.62(+1.52%)
Sep 02, 2010 40.07 40.92 39.45 40.65 16,267 +0.77(+1.94%)
Sep 01, 2010 39.51 40.09 39.04 39.88 11,710,515 +1.75(+4.59%)
Aug 31, 2010 38.02 39.17 37.40 38.13 32,935 +0.53(+1.41%)
Aug 30, 2010 38.98 39.32 37.57 37.60 11,378,953 -0.14(-0.38%)
Aug 27, 2010 39.23 39.41 37.24 37.75 13,929,655 -1.20(-3.09%)
Aug 26, 2010 37.77 39.24 37.57 38.95 5,493 +0.43(+1.12%)
Aug 25, 2010 38.76 39.11 37.78 38.52 5,181 -0.55(-1.40%)
Aug 24, 2010 39.73 40.37 38.98 39.06 15,394 -1.88(-4.60%)
Aug 23, 2010 42.46 42.77 40.90 40.95 12,063,921 -1.28(-3.04%)
Aug 20, 2010 42.81 42.96 41.29 42.23 16,015,854 -0.65(-1.51%)
Aug 19, 2010 45.40 46.12 42.77 42.88 38,035 -1.62(-3.65%)
Aug 18, 2010 42.39 45.40 41.97 44.50 48,627 +2.04(+4.80%)
Aug 17, 2010 41.68 43.25 41.52 42.47 16,060 +1.72(+4.23%)
Aug 16, 2010 40.48 41.48 40.20 40.74 8,113,984 +0.27(+0.67%)
Aug 13, 2010 40.47 41.40 40.37 40.47 8,983,179 -0.04(-0.09%)
Aug 12, 2010 39.72 40.98 39.58 40.51 10,498,814 -0.16(-0.40%)
Aug 11, 2010 41.51 41.99 40.47 40.67 21,320 -2.27(-5.29%)
Aug 10, 2010 43.02 43.26 42.30 42.94 4,411 -0.91(-2.07%)
Aug 09, 2010 44.05 44.11 43.38 43.85 7,859,090 +0.37(+0.85%)
Aug 06, 2010 43.48 43.63 42.17 43.48 13,366,093 +0.74(+1.74%)
Aug 05, 2010 42.87 43.00 42.35 42.74 8,139,465 -0.37(-0.85%)
Aug 04, 2010 42.44 43.23 42.10 43.10 13,849 +0.97(+2.30%)
Aug 03, 2010 41.93 43.01 41.79 42.13 9,978 +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.