United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 112.59 114.78 110.47 113.50 4,615,063 +1.06(+0.94%)
Mar 28, 2008 110.79 113.81 110.79 112.45 5,398,013 +3.73(+3.43%)
Mar 27, 2008 112.85 113.00 108.33 108.72 3,986,749 -4.39(-3.88%)
Mar 26, 2008 111.08 114.16 108.62 113.11 5,923,814 +1.67(+1.50%)
Mar 25, 2008 108.23 113.07 107.24 111.44 5,493,449 +5.42(+5.11%)
Mar 24, 2008 103.32 109.46 102.89 106.01 5,334,138 +3.54(+3.46%)
Mar 21, 2008 98.46 104.22 96.35 102.47 7,546,559 +0.00(+0.00%)
Mar 20, 2008 98.46 104.22 96.35 102.47 7,545,888 +4.19(+4.26%)
Mar 19, 2008 107.31 110.41 98.02 98.28 6,946,113 -9.31(-8.66%)
Mar 18, 2008 102.89 108.31 102.61 107.60 5,066,799 +6.35(+6.27%)
Mar 17, 2008 102.51 103.95 98.62 101.25 5,789,345 -4.01(-3.81%)
Mar 14, 2008 106.89 108.03 102.53 105.25 7,296,434 +0.29(+0.27%)
Mar 13, 2008 99.55 105.83 97.67 104.97 6,496,720 +3.82(+3.78%)
Mar 12, 2008 100.47 102.95 99.76 101.15 3,812,891 +1.01(+1.01%)
Mar 11, 2008 94.97 100.42 94.97 100.14 4,479,939 +7.45(+8.04%)
Mar 10, 2008 98.40 98.81 92.34 92.68 4,559,182 -5.07(-5.19%)
Mar 07, 2008 99.10 101.91 96.53 97.76 5,047,939 -2.56(-2.55%)
Mar 06, 2008 101.90 103.63 99.91 100.31 4,263,093 -2.29(-2.23%)
Mar 05, 2008 98.33 102.61 98.12 102.61 4,896,898 +4.93(+5.05%)
Mar 04, 2008 95.32 99.06 95.17 97.68 5,614,791 +1.30(+1.35%)
Mar 03, 2008 97.10 98.57 94.49 96.38 5,501,467 -0.64(-0.66%)
Feb 29, 2008 101.54 101.76 95.51 97.02 6,414,755 -5.86(-5.70%)
Feb 28, 2008 99.56 103.30 98.87 102.88 5,095,371 +2.50(+2.49%)
Feb 27, 2008 101.14 102.94 99.39 100.39 4,853,330 -1.88(-1.84%)
Feb 26, 2008 100.45 104.13 100.20 102.27 6,961,421 +1.13(+1.11%)
Feb 25, 2008 97.16 101.75 96.27 101.14 4,164,456 +4.07(+4.19%)
Feb 22, 2008 96.39 98.28 93.20 97.07 6,480,386 +0.89(+0.92%)
Feb 21, 2008 100.62 101.21 95.55 96.18 8,061,214 -4.28(-4.26%)
Feb 20, 2008 94.96 101.00 93.75 100.46 6,279,681 +4.85(+5.07%)
Feb 19, 2008 96.09 98.36 94.48 95.61 7,091,231 +2.48(+2.66%)
Feb 18, 2008 92.39 93.82 90.76 93.13 0 +0.00(+0.00%)
Feb 15, 2008 92.39 93.82 90.76 93.13 4,330,637 +0.19(+0.20%)
Feb 14, 2008 93.89 95.17 91.85 92.94 5,326,294 -0.75(-0.80%)
Feb 13, 2008 89.99 94.55 89.61 93.69 4,762,399 +4.70(+5.28%)
Feb 12, 2008 91.05 93.38 88.28 89.00 4,276,977 -0.71(-0.79%)
Feb 11, 2008 89.18 90.31 87.46 89.70 3,483,829 +1.15(+1.29%)
Feb 08, 2008 85.81 89.26 85.74 88.56 4,271,150 +1.87(+2.16%)
Feb 07, 2008 85.63 87.92 82.73 86.69 6,172,161 +0.97(+1.13%)
Feb 06, 2008 88.81 89.43 85.09 85.72 4,839,778 -2.10(-2.39%)
Feb 05, 2008 89.59 90.75 87.38 87.83 4,835,899 -3.91(-4.26%)
Feb 04, 2008 95.73 96.58 91.74 91.74 3,958,950 -4.18(-4.36%)
Feb 01, 2008 93.27 98.00 93.27 95.91 6,232,161 +4.70(+5.15%)
Jan 31, 2008 88.50 91.35 86.14 91.22 9,023,995 -0.09(-0.10%)
Jan 30, 2008 90.01 94.12 87.68 91.31 7,558,917 -0.47(-0.51%)
Jan 29, 2008 92.40 94.28 89.02 91.77 10,813,286 -6.70(-6.80%)
Jan 28, 2008 95.85 98.47 94.03 98.47 3,873,182 +0.97(+0.99%)
Jan 25, 2008 98.15 102.50 95.78 97.51 5,731,010 +0.48(+0.50%)
Jan 24, 2008 94.02 99.29 93.01 97.02 7,410,019 +3.82(+4.10%)
Jan 23, 2008 86.80 93.79 81.51 93.20 9,679,302 +1.99(+2.18%)
Jan 22, 2008 86.14 94.89 86.14 91.22 8,510,803 -2.47(-2.64%)
Jan 21, 2008 89.70 94.34 89.28 93.69 0 +0.00(+0.00%)
Jan 18, 2008 89.70 94.34 89.28 93.69 6,766,833 +4.85(+5.46%)
Jan 17, 2008 96.11 97.66 88.84 88.84 6,762,966 -6.71(-7.02%)
Jan 16, 2008 93.54 99.07 91.25 95.55 6,932,566 -0.06(-0.07%)
Jan 15, 2008 99.42 99.42 92.94 95.61 4,230,946 -4.88(-4.85%)
Jan 14, 2008 96.96 101.18 95.68 100.48 3,785,511 +5.14(+5.39%)
Jan 11, 2008 97.19 99.23 94.39 95.35 4,222,601 -2.74(-2.79%)
Jan 10, 2008 90.07 100.33 89.55 98.09 7,741,847 +7.51(+8.30%)
Jan 09, 2008 88.14 90.58 85.88 90.57 5,011,274 +2.32(+2.63%)
Jan 08, 2008 91.31 94.80 87.83 88.26 4,590,162 -2.42(-2.66%)
Jan 07, 2008 95.61 95.72 86.53 90.67 6,240,200 -4.20(-4.43%)
Jan 04, 2008 98.87 98.94 93.99 94.88 4,536,322 -5.69(-5.66%)
Jan 03, 2008 102.20 103.19 99.43 100.57 3,544,535 -1.10(-1.08%)
Jan 02, 2008 107.88 109.08 99.70 101.67 6,012,098 -6.50(-6.01%)
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.