United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 56.48 57.73 56.40 56.75 12,661,945 -0.22(-0.39%)
Mar 30, 2010 58.51 58.53 56.59 56.97 14,592,568 -1.01(-1.74%)
Mar 29, 2010 57.97 58.34 57.55 57.98 14,340,734 +0.84(+1.47%)
Mar 26, 2010 56.36 57.96 56.11 57.14 21,643,898 +1.42(+2.55%)
Mar 25, 2010 57.74 58.46 55.51 55.72 23,855,578 -1.71(-2.97%)
Mar 24, 2010 55.93 57.65 55.60 57.43 19,877,436 +0.86(+1.52%)
Mar 23, 2010 54.18 56.66 53.89 56.57 20,382,466 +2.66(+4.94%)
Mar 22, 2010 51.77 54.04 51.32 53.91 15,287,080 +0.98(+1.86%)
Mar 19, 2010 54.08 54.09 52.03 52.92 16,947,500 -0.62(-1.15%)
Mar 18, 2010 54.52 55.37 53.37 53.54 19,357,262 -0.90(-1.66%)
Mar 17, 2010 56.18 56.68 54.16 54.44 18,623,396 -1.38(-2.48%)
Mar 16, 2010 54.72 55.98 54.51 55.83 16,513,899 +1.61(+2.97%)
Mar 15, 2010 53.58 54.26 53.46 54.22 13,760,864 -0.63(-1.16%)
Mar 12, 2010 54.57 55.34 54.42 54.85 15,463,588 +0.88(+1.62%)
Mar 11, 2010 52.92 54.03 52.44 53.98 14,130,745 +0.41(+0.77%)
Mar 10, 2010 54.44 54.58 52.97 53.57 18,777,542 -0.24(-0.45%)
Mar 09, 2010 53.83 55.01 53.22 53.81 23,322,934 -0.17(-0.31%)
Mar 08, 2010 54.29 54.57 53.21 53.98 22,669,656 +1.36(+2.58%)
Mar 05, 2010 51.53 52.82 51.32 52.62 20,019,646 +2.02(+3.99%)
Mar 04, 2010 50.37 51.40 50.13 50.60 23,994,988 +0.23(+0.46%)
Mar 03, 2010 50.16 51.66 49.98 50.37 18,869,496 +0.96(+1.95%)
Mar 02, 2010 49.49 50.32 48.93 49.40 16,450,388 +0.64(+1.32%)
Mar 01, 2010 47.87 48.88 47.26 48.76 15,789,281 +1.47(+3.10%)
Feb 26, 2010 47.55 47.72 46.71 47.30 13,968,393 -0.21(-0.45%)
Feb 25, 2010 45.39 47.71 44.71 47.51 21,638,176 +0.96(+2.05%)
Feb 24, 2010 45.94 46.94 45.45 46.55 18,009,122 -0.17(-0.36%)
Feb 23, 2010 47.36 47.58 45.43 46.72 18,215,458 -1.07(-2.24%)
Feb 22, 2010 48.19 48.36 47.27 47.80 14,608,315 +0.19(+0.39%)
Feb 19, 2010 45.28 47.87 45.17 47.61 25,042,008 +2.08(+4.57%)
Feb 18, 2010 44.75 45.79 44.67 45.53 18,356,600 +0.10(+0.22%)
Feb 17, 2010 46.33 46.88 44.72 45.43 21,473,040 -0.26(-0.57%)
Feb 16, 2010 43.98 46.07 43.82 45.69 30,546,854 +2.82(+6.59%)
Feb 12, 2010 41.03 42.86 42.86 42.86 29,442,038 +0.87(+2.06%)
Feb 11, 2010 39.86 42.34 39.77 42.00 25,785,772 +2.36(+5.95%)
Feb 10, 2010 40.67 41.21 39.32 39.64 22,170,168 -1.47(-3.56%)
Feb 09, 2010 40.60 41.54 40.16 41.10 24,373,522 +1.72(+4.35%)
Feb 08, 2010 40.04 41.01 38.99 39.39 18,532,638 -0.57(-1.43%)
Feb 05, 2010 39.42 40.01 37.77 39.96 32,057,756 +0.63(+1.61%)
Feb 04, 2010 40.79 40.89 39.28 39.33 22,806,388 -2.91(-6.89%)
Feb 03, 2010 42.20 42.95 41.59 42.24 14,235,737 -0.64(-1.50%)
Feb 02, 2010 43.01 43.06 41.90 42.88 23,147,872 +1.70(+4.14%)
Feb 01, 2010 40.31 42.27 40.23 41.17 21,697,734 +1.53(+3.85%)
Jan 29, 2010 41.16 42.39 39.04 39.65 33,515,422 -1.03(-2.52%)
Jan 28, 2010 42.18 42.53 40.36 40.67 30,569,672 -0.91(-2.19%)
Jan 27, 2010 43.50 43.74 40.20 41.59 53,811,796 -2.69(-6.07%)
Jan 26, 2010 50.18 47.65 44.16 44.27 46,400,760 -5.91(-11.77%)
Jan 25, 2010 50.66 51.30 49.08 50.18 17,957,574 +1.10(+2.24%)
Jan 22, 2010 50.24 52.18 48.46 49.08 31,472,892 -2.39(-4.65%)
Jan 21, 2010 56.48 56.99 51.44 51.47 30,133,382 -4.98(-8.82%)
Jan 20, 2010 57.13 57.18 55.54 56.45 16,993,394 -1.95(-3.33%)
Jan 19, 2010 56.14 58.48 55.91 58.40 15,834,171 +3.03(+5.48%)
Jan 15, 2010 56.45 55.36 55.36 55.36 14,155,158 -1.36(-2.39%)
Jan 14, 2010 56.51 57.00 55.73 56.72 12,383,697 +0.35(+0.62%)
Jan 13, 2010 56.84 57.07 54.81 56.37 14,810,899 +0.21(+0.38%)
Jan 12, 2010 55.18 57.75 55.15 56.16 25,696,006 +0.00(+0.00%)
Jan 11, 2010 59.08 59.30 56.04 56.16 21,752,824 -2.15(-3.69%)
Jan 08, 2010 54.29 58.97 54.22 58.31 29,138,258 +3.95(+7.27%)
Jan 07, 2010 53.76 54.44 52.53 54.35 13,603,373 +0.46(+0.84%)
Jan 06, 2010 51.69 54.26 51.62 53.90 13,257,907 +2.29(+4.44%)
Jan 05, 2010 51.82 52.16 51.11 51.61 10,089,133 -0.07(-0.14%)
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.