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 (%)
May 30, 2008 150.56 154.30 150.14 150.74 6,154,814 +1.85(+1.24%)
May 29, 2008 151.74 152.95 147.96 148.89 5,149,084 -4.43(-2.89%)
May 28, 2008 147.52 153.77 147.51 153.32 4,930,678 +5.78(+3.92%)
May 27, 2008 150.33 150.34 145.06 147.54 5,669,913 -2.78(-1.85%)
May 26, 2008 150.36 151.87 144.81 150.32 0 +0.00(+0.00%)
May 23, 2008 150.36 151.87 144.81 150.32 6,838,038 +0.07(+0.05%)
May 22, 2008 154.56 158.87 148.73 150.25 8,928,844 -3.45(-2.24%)
May 21, 2008 160.12 161.95 153.60 153.70 7,097,784 -6.91(-4.30%)
May 20, 2008 156.23 160.73 152.76 160.61 6,946,105 +3.32(+2.11%)
May 19, 2008 158.99 161.77 156.45 157.29 5,756,359 -0.92(-0.58%)
May 16, 2008 154.63 158.26 154.63 158.21 5,503,497 +4.07(+2.64%)
May 15, 2008 150.74 154.66 150.74 154.14 5,401,897 +4.04(+2.69%)
May 14, 2008 151.73 154.39 149.55 150.10 5,380,865 -1.25(-0.82%)
May 13, 2008 149.79 151.35 147.89 151.35 3,846,567 +1.42(+0.95%)
May 12, 2008 149.77 150.64 146.39 149.93 4,789,770 +0.58(+0.39%)
May 09, 2008 150.56 150.56 144.74 149.35 7,477,696 -1.91(-1.26%)
May 08, 2008 147.28 151.86 146.74 151.26 5,107,249 +4.88(+3.33%)
May 07, 2008 146.96 150.48 144.01 146.38 6,653,038 -0.82(-0.56%)
May 06, 2008 144.53 150.99 143.71 147.21 7,687,512 +1.58(+1.08%)
May 05, 2008 137.85 145.66 137.25 145.62 7,111,683 +8.54(+6.23%)
May 02, 2008 133.97 137.87 132.00 137.08 5,011,120 +4.71(+3.56%)
May 01, 2008 133.97 134.81 128.74 132.37 6,684,811 -2.00(-1.49%)
Apr 30, 2008 133.52 136.49 132.41 134.37 5,428,576 +2.27(+1.72%)
Apr 29, 2008 129.98 133.86 128.52 132.10 6,895,932 -1.44(-1.08%)
Apr 28, 2008 133.93 134.37 130.25 133.54 4,037,483 +0.45(+0.34%)
Apr 25, 2008 129.67 133.10 126.79 133.08 4,003,900 +3.13(+2.41%)
Apr 24, 2008 133.26 133.79 127.86 129.95 5,135,794 -2.78(-2.10%)
Apr 23, 2008 134.62 135.28 132.25 132.73 4,876,695 -1.41(-1.05%)
Apr 22, 2008 136.50 137.87 133.16 134.14 4,966,604 -2.84(-2.07%)
Apr 21, 2008 133.54 137.19 133.54 136.98 4,452,105 +2.09(+1.55%)
Apr 18, 2008 133.35 138.10 132.34 134.89 6,116,854 -0.20(-0.15%)
Apr 17, 2008 132.42 136.15 131.03 135.09 6,832,016 -0.51(-0.38%)
Apr 16, 2008 129.60 135.94 129.50 135.61 7,493,477 +7.63(+5.96%)
Apr 15, 2008 126.56 129.04 125.19 127.98 4,430,870 +2.39(+1.90%)
Apr 14, 2008 123.94 126.33 122.43 125.59 4,065,369 +1.30(+1.05%)
Apr 11, 2008 124.03 126.90 123.73 124.29 5,270,573 -2.92(-2.30%)
Apr 10, 2008 123.67 127.43 122.19 127.21 5,009,387 +3.59(+2.91%)
Apr 09, 2008 126.50 126.94 122.81 123.61 4,618,663 -3.42(-2.69%)
Apr 08, 2008 124.36 127.64 124.20 127.03 5,755,342 +1.60(+1.27%)
Apr 07, 2008 125.76 129.24 123.23 125.44 10,554,982 +2.64(+2.15%)
Apr 04, 2008 120.48 123.93 119.28 122.80 6,468,465 +2.44(+2.02%)
Apr 03, 2008 116.26 122.17 116.00 120.37 5,923,795 +2.76(+2.35%)
Apr 02, 2008 114.86 118.25 113.86 117.61 6,264,234 +1.83(+1.58%)
Apr 01, 2008 109.42 115.93 106.48 115.78 8,934,736 +5.05(+4.56%)
Mar 31, 2008 109.84 111.98 107.77 110.73 4,730,545 +1.03(+0.94%)
Mar 28, 2008 108.09 111.03 108.09 109.70 5,533,087 +3.64(+3.43%)
Mar 27, 2008 110.09 110.24 105.69 106.06 4,086,508 -4.28(-3.88%)
Mar 26, 2008 108.37 111.37 105.97 110.35 6,072,045 +1.63(+1.50%)
Mar 25, 2008 105.59 110.31 104.62 108.72 5,630,911 +5.29(+5.11%)
Mar 24, 2008 100.80 106.79 100.38 103.43 5,467,613 +3.46(+3.46%)
Mar 21, 2008 96.06 101.68 94.00 99.97 7,735,395 +0.00(+0.00%)
Mar 20, 2008 96.06 101.68 94.00 99.97 7,734,708 +4.08(+4.26%)
Mar 19, 2008 104.69 107.71 95.62 95.88 7,119,925 -9.09(-8.66%)
Mar 18, 2008 100.38 105.67 100.11 104.97 5,193,585 +6.20(+6.27%)
Mar 17, 2008 100.00 101.41 96.22 98.77 5,934,211 -3.91(-3.81%)
Mar 14, 2008 104.28 105.39 100.02 102.68 7,479,011 +0.28(+0.27%)
Mar 13, 2008 97.12 103.25 95.28 102.41 6,659,287 +3.73(+3.78%)
Mar 12, 2008 98.01 100.44 97.33 98.68 3,908,300 +0.99(+1.01%)
Mar 11, 2008 92.66 97.97 92.66 97.69 4,592,040 +7.27(+8.04%)
Mar 10, 2008 96.00 96.40 90.09 90.42 4,673,266 -4.95(-5.19%)
Mar 07, 2008 96.68 99.42 94.17 95.37 5,174,252 -2.50(-2.55%)
Mar 06, 2008 99.41 101.10 97.47 97.87 4,369,767 -2.23(-2.23%)
Mar 05, 2008 95.93 100.10 95.73 100.10 5,019,432 +4.81(+5.05%)
Mar 04, 2008 93.00 96.64 92.85 95.29 5,755,289 +1.27(+1.35%)
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.