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 (%)
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%)
Aug 02, 2010 40.69 42.16 40.37 41.86 14,777,398 +2.22(+5.59%)
Jul 30, 2010 39.55 40.14 38.43 39.64 13,389,151 +0.50(+1.28%)
Jul 29, 2010 40.12 40.37 38.45 39.14 4,029 -1.78(-4.35%)
Jul 28, 2010 40.92 40.92 39.36 40.92 2,475 +0.00(+0.00%)
Jul 27, 2010 40.92 42.91 40.24 40.92 16,641 -2.80(-6.40%)
Jul 26, 2010 43.84 44.44 42.86 43.72 16,972,150 -0.01(-0.02%)
Jul 23, 2010 42.10 43.76 41.61 43.73 19,305,422 +1.95(+4.67%)
Jul 22, 2010 41.18 42.27 40.73 41.78 23,709 +1.73(+4.31%)
Jul 21, 2010 40.74 41.74 39.80 40.05 20,432,138 +0.45(+1.13%)
Jul 20, 2010 39.61 39.78 36.15 39.61 19,025,868 +2.75(+7.45%)
Jul 19, 2010 37.49 37.60 36.40 36.86 8,739,661 -0.13(-0.34%)
Jul 16, 2010 36.99 38.22 36.84 36.99 10,314,203 -0.79(-2.08%)
Jul 15, 2010 38.44 38.51 37.41 37.77 11,983,512 -0.95(-2.45%)
Jul 14, 2010 38.01 39.06 37.16 38.72 26,431 +0.63(+1.67%)
Jul 13, 2010 38.38 38.53 37.54 38.09 14,313 +0.97(+2.60%)
Jul 12, 2010 38.30 38.30 36.54 37.12 11,010,939 -1.23(-3.19%)
Jul 09, 2010 38.34 38.79 36.57 38.34 14,965,849 +1.60(+4.36%)
Jul 08, 2010 36.93 36.93 35.64 36.74 11,825 +0.63(+1.73%)
Jul 07, 2010 34.18 36.17 34.00 36.12 14,488,773 +1.94(+5.68%)
Jul 06, 2010 35.04 35.66 33.71 34.18 1,251 +0.50(+1.49%)
Jul 02, 2010 33.68 34.62 33.02 33.68 11,325,863 -0.43(-1.26%)
Jul 01, 2010 34.47 35.31 33.09 34.11 21,684,172 -0.37(-1.06%)
Jun 30, 2010 34.84 35.85 34.33 34.47 1,681 -0.44(-1.25%)
Jun 29, 2010 35.93 36.59 34.62 34.91 25,978 -3.76(-9.71%)
Jun 25, 2010 38.67 39.00 37.10 38.67 14,487,386 +1.06(+2.83%)
Jun 24, 2010 39.09 39.17 37.47 37.60 11,585 -1.80(-4.56%)
Jun 23, 2010 39.02 39.86 38.09 39.40 14,909,100 +0.42(+1.08%)
Jun 22, 2010 40.69 40.71 38.80 38.98 16,730 -1.23(-3.07%)
Jun 21, 2010 40.24 41.36 39.89 40.21 18,929,320 +1.39(+3.59%)
Jun 18, 2010 38.82 39.66 38.45 38.82 12,376,003 -0.62(-1.56%)
Jun 17, 2010 40.62 40.69 38.90 39.44 11,652 -1.08(-2.67%)
Jun 16, 2010 40.46 41.04 39.95 40.52 10,310,959 -0.54(-1.31%)
Jun 15, 2010 40.23 41.13 39.33 41.05 1,956 +1.21(+3.03%)
Jun 14, 2010 41.29 41.37 39.77 39.85 14,301,368 -0.23(-0.58%)
Jun 11, 2010 38.51 40.10 38.30 40.08 14,416,940 +1.46(+3.77%)
Jun 10, 2010 38.25 38.68 37.75 38.62 19,227 +1.65(+4.47%)
Jun 09, 2010 37.74 38.74 36.70 36.97 19,263,722 +0.00(+0.00%)
Jun 08, 2010 36.34 37.11 35.86 36.97 3,410 +0.93(+2.58%)
Jun 07, 2010 37.67 37.93 36.03 36.04 17,217,518 -1.51(-4.02%)
Jun 04, 2010 37.55 39.59 37.01 37.55 28,995,290 -2.94(-7.27%)
Jun 03, 2010 41.60 41.72 39.35 40.49 16,110,279 -0.50(-1.22%)
Jun 02, 2010 39.95 40.99 39.66 40.99 12,321 +1.64(+4.16%)
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.