United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.86 39.15 38.47 39.01 10,071,542 -0.73(-1.84%)
Aug 28, 2009 39.51 39.91 38.90 39.75 13,512,360 +1.03(+2.67%)
Aug 27, 2009 38.61 39.04 37.29 38.71 14,876,806 +0.18(+0.46%)
Aug 26, 2009 39.21 39.45 38.34 38.53 14,995,981 -0.96(-2.44%)
Aug 25, 2009 40.46 40.77 39.38 39.50 11,168,862 -0.61(-1.51%)
Aug 24, 2009 40.55 41.12 39.94 40.10 11,705,146 +0.12(+0.31%)
Aug 21, 2009 39.66 40.32 39.59 39.98 10,848,769 +1.02(+2.63%)
Aug 20, 2009 38.60 39.16 38.51 38.95 10,817,104 +0.45(+1.16%)
Aug 19, 2009 37.84 39.03 37.05 38.51 16,600,010 -0.43(-1.10%)
Aug 18, 2009 38.13 39.22 37.65 38.93 14,776,982 +0.70(+1.84%)
Aug 17, 2009 38.89 38.95 37.60 38.23 18,155,562 -2.89(-7.02%)
Aug 14, 2009 42.42 42.42 40.81 41.12 14,103,365 -1.05(-2.49%)
Aug 13, 2009 40.81 42.25 40.06 42.17 16,524,261 +2.02(+5.04%)
Aug 12, 2009 38.52 40.63 38.32 40.15 16,103,411 +1.65(+4.28%)
Aug 11, 2009 38.54 38.69 37.62 38.50 12,526,075 -0.58(-1.48%)
Aug 10, 2009 39.43 39.61 38.52 39.08 13,130,125 -0.93(-2.32%)
Aug 07, 2009 39.42 40.32 38.15 40.00 18,547,198 +1.37(+3.55%)
Aug 06, 2009 40.40 40.78 38.29 38.63 21,851,324 -1.42(-3.53%)
Aug 05, 2009 39.17 40.26 38.24 40.05 19,794,338 +1.32(+3.40%)
Aug 04, 2009 37.83 38.93 37.76 38.73 16,400,196 +0.42(+1.09%)
Aug 03, 2009 36.65 38.43 36.39 38.31 23,215,490 +2.93(+8.28%)
Jul 31, 2009 34.40 35.78 34.27 35.38 12,055,998 +1.01(+2.95%)
Jul 30, 2009 34.18 35.09 33.83 34.37 14,215,092 +1.00(+2.99%)
Jul 29, 2009 34.76 34.89 33.12 33.37 22,100,168 -2.55(-7.09%)
Jul 28, 2009 35.26 36.43 34.94 35.92 22,920,476 -0.55(-1.51%)
Jul 27, 2009 36.32 37.15 36.01 36.47 11,886,202 +0.22(+0.61%)
Jul 24, 2009 35.07 36.27 34.94 36.25 12,106,105 +0.97(+2.75%)
Jul 23, 2009 33.82 35.57 33.66 35.28 14,748,293 +1.34(+3.93%)
Jul 22, 2009 33.96 34.87 33.63 33.94 14,433,423 -0.78(-2.26%)
Jul 21, 2009 36.14 36.15 33.36 34.73 20,368,314 -0.42(-1.19%)
Jul 20, 2009 34.06 35.23 33.87 35.14 21,477,722 +1.83(+5.51%)
Jul 17, 2009 32.46 33.83 32.31 33.31 18,139,438 +0.83(+2.55%)
Jul 16, 2009 31.26 32.78 31.06 32.48 15,782,961 +1.30(+4.17%)
Jul 15, 2009 30.18 31.33 29.73 31.18 14,493,099 +2.19(+7.55%)
Jul 14, 2009 28.63 29.26 28.40 28.99 12,891,025 +0.83(+2.94%)
Jul 13, 2009 27.11 28.21 27.07 28.16 11,851,652 +0.77(+2.83%)
Jul 10, 2009 27.59 27.83 26.70 27.39 12,527,286 -0.55(-1.98%)
Jul 09, 2009 28.22 28.59 27.77 27.94 15,597,709 +0.79(+2.92%)
Jul 08, 2009 28.22 28.73 26.13 27.15 23,808,862 -1.01(-3.57%)
Jul 07, 2009 28.75 29.21 28.00 28.16 16,142,985 -0.36(-1.25%)
Jul 06, 2009 29.38 29.74 28.03 28.51 17,252,736 -1.75(-5.79%)
Jul 02, 2009 30.29 31.02 29.82 30.27 10,610,598 -0.70(-2.27%)
Jul 01, 2009 32.37 32.73 30.81 30.97 14,801,975 -0.85(-2.66%)
Jun 30, 2009 32.95 33.34 31.67 31.81 12,881,283 -1.13(-3.43%)
Jun 29, 2009 33.28 33.65 32.71 32.94 18,432,172 +0.09(+0.27%)
Jun 26, 2009 31.85 33.29 31.74 32.86 17,835,300 +0.85(+2.64%)
Jun 25, 2009 31.32 32.12 31.15 32.01 11,571,580 +0.74(+2.36%)
Jun 24, 2009 31.45 32.30 30.82 31.27 16,120,933 +0.53(+1.71%)
Jun 23, 2009 30.51 31.24 29.48 30.75 20,348,904 +0.37(+1.23%)
Jun 22, 2009 32.54 32.93 30.27 30.37 16,501,509 -3.07(-9.18%)
Jun 19, 2009 33.54 33.82 32.94 33.44 15,049,952 +0.67(+2.04%)
Jun 18, 2009 32.36 33.19 31.67 32.78 15,208,335 +0.59(+1.83%)
Jun 17, 2009 32.26 32.97 31.17 32.19 21,142,884 -0.48(-1.47%)
Jun 16, 2009 33.99 34.59 32.11 32.67 20,931,910 -0.36(-1.08%)
Jun 15, 2009 33.84 34.03 32.94 33.02 18,928,838 -1.98(-5.65%)
Jun 12, 2009 36.43 36.65 34.54 35.00 30,034,004 -2.23(-6.00%)
Jun 11, 2009 35.86 38.41 35.78 37.24 35,027,272 +1.51(+4.24%)
Jun 10, 2009 34.91 35.79 34.29 35.72 27,765,796 +2.06(+6.11%)
Jun 09, 2009 32.36 33.85 32.14 33.67 21,218,736 +2.46(+7.87%)
Jun 08, 2009 30.43 31.53 30.32 31.21 16,686,331 -1.02(-3.18%)
Jun 05, 2009 32.38 33.16 31.45 32.23 21,588,240 +0.56(+1.77%)
Jun 04, 2009 30.66 32.11 30.14 31.67 15,705,036 +1.42(+4.71%)
Jun 03, 2009 32.85 31.98 29.72 30.25 19,095,946 -2.18(-6.73%)
Jun 02, 2009 32.85 33.68 32.17 32.43 16,875,378 -0.35(-1.06%)
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.