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 (%)
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%)
Jan 04, 2010 50.35 52.09 50.16 51.68 11,586,930 +2.49(+5.06%)
Dec 31, 2009 49.75 49.19 49.19 49.19 4,022,383 -0.35(-0.70%)
Dec 30, 2009 48.13 49.95 48.04 49.54 8,976,129 +0.71(+1.46%)
Dec 29, 2009 50.66 50.77 48.69 48.82 9,558,549 -1.59(-3.15%)
Dec 28, 2009 51.37 51.93 50.00 50.41 9,716,837 -0.33(-0.65%)
Dec 24, 2009 49.31 50.88 49.21 50.74 6,880,366 +1.65(+3.36%)
Dec 23, 2009 47.55 49.18 47.37 49.09 7,928,714 +1.70(+3.60%)
Dec 22, 2009 46.71 47.47 46.13 47.39 9,044,273 +1.36(+2.95%)
Dec 21, 2009 44.48 46.82 44.45 46.03 12,123,007 +2.10(+4.77%)
Dec 18, 2009 44.10 44.15 43.16 43.93 8,183,712 +0.45(+1.03%)
Dec 17, 2009 43.96 44.26 43.39 43.49 8,305,381 -0.50(-1.14%)
Dec 16, 2009 43.68 44.51 43.49 43.99 10,466,534 +0.91(+2.11%)
Dec 15, 2009 42.99 43.91 42.91 43.08 6,630,065 -0.30(-0.70%)
Dec 14, 2009 43.29 43.50 43.13 43.38 9,331,632 +1.31(+3.12%)
Dec 11, 2009 41.45 42.33 41.05 42.07 9,336,825 +0.95(+2.32%)
Dec 10, 2009 41.60 42.07 40.90 41.11 10,848,745 -0.60(-1.43%)
Dec 09, 2009 39.76 41.80 39.30 41.71 15,676,262 +2.24(+5.67%)
Dec 08, 2009 39.44 39.87 39.01 39.47 9,041,380 -0.46(-1.16%)
Dec 07, 2009 39.41 40.71 39.41 39.93 9,520,455 +0.32(+0.81%)
Dec 04, 2009 40.85 41.41 38.65 39.61 15,635,839 -0.50(-1.25%)
Dec 03, 2009 40.73 41.11 39.96 40.11 10,610,293 -0.42(-1.03%)
Dec 02, 2009 40.51 41.09 40.23 40.53 8,316,317 +0.21(+0.53%)
Dec 01, 2009 40.70 41.10 40.17 40.32 11,297,781 +0.46(+1.16%)
Nov 30, 2009 39.76 40.12 39.31 39.85 15,131,672 +1.44(+3.74%)
Nov 27, 2009 37.25 38.81 37.08 38.42 6,935,944 -0.55(-1.42%)
Nov 25, 2009 37.94 39.01 37.69 38.97 8,655,625 +1.93(+5.20%)
Nov 24, 2009 37.61 37.72 36.86 37.04 7,890,436 -0.63(-1.68%)
Nov 23, 2009 37.61 38.28 37.50 37.68 8,437,788 +0.80(+2.18%)
Nov 20, 2009 36.10 36.94 35.83 36.87 8,691,691 +0.04(+0.10%)
Nov 19, 2009 37.59 37.69 36.23 36.84 10,967,695 -1.29(-3.39%)
Nov 18, 2009 37.97 38.61 37.79 38.13 11,377,944 +0.38(+1.02%)
Nov 17, 2009 36.78 37.89 36.60 37.75 9,542,649 +0.83(+2.25%)
Nov 16, 2009 36.39 37.33 36.31 36.92 12,341,205 +1.68(+4.76%)
Nov 13, 2009 35.28 35.83 34.90 35.24 9,152,154 +0.40(+1.15%)
Nov 12, 2009 34.93 35.92 34.65 34.84 11,720,501 -0.23(-0.66%)
Nov 11, 2009 34.64 35.53 34.56 35.07 13,994,319 +1.09(+3.20%)
Nov 10, 2009 34.54 34.41 33.42 33.98 10,676,863 -0.56(-1.63%)
Nov 09, 2009 33.94 34.78 33.94 34.54 10,064,853 +1.19(+3.56%)
Nov 06, 2009 32.40 33.91 32.28 33.36 15,402,296 +1.12(+3.49%)
Nov 05, 2009 32.23 32.83 31.91 32.23 10,219,347 +0.55(+1.74%)
Nov 04, 2009 32.53 33.38 31.59 31.68 19,493,192 +0.04(+0.14%)
Nov 03, 2009 30.27 32.01 30.08 31.64 14,921,543 +0.91(+2.96%)
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.