United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 41.18 41.66 39.36 39.36 7,881 -2.86(-6.78%)
May 28, 2010 42.22 43.52 41.61 42.22 15,732,752 -1.48(-3.38%)
May 27, 2010 41.92 43.75 41.43 43.69 20,810,258 +3.34(+8.29%)
May 26, 2010 43.42 43.48 40.19 40.35 16,048 -1.96(-4.63%)
May 25, 2010 39.19 42.65 39.00 42.31 14,356 +1.49(+3.66%)
May 24, 2010 42.08 42.38 40.66 40.81 16,137,743 -1.31(-3.10%)
May 21, 2010 40.44 43.01 40.40 42.12 28,059,686 +1.27(+3.11%)
May 20, 2010 40.85 42.79 40.58 40.85 14,080 -3.24(-7.34%)
May 19, 2010 42.62 44.39 42.40 44.09 31,818,818 +0.73(+1.69%)
May 18, 2010 46.79 47.43 43.01 43.35 69,760 -2.39(-5.22%)
May 17, 2010 46.71 46.95 43.74 45.74 27,824,536 -1.48(-3.14%)
May 14, 2010 47.22 49.23 46.08 47.22 28,939,374 -2.83(-5.66%)
May 13, 2010 50.35 51.83 49.84 50.06 25,852,862 +0.85(+1.73%)
May 12, 2010 47.70 49.30 47.33 49.21 18,176,558 +1.85(+3.91%)
May 11, 2010 48.37 48.90 47.13 47.36 6,147 -2.35(-4.73%)
May 10, 2010 49.10 49.76 48.83 49.71 17,166,654 +3.06(+6.56%)
May 07, 2010 47.06 48.37 44.79 46.65 24,920,932 -0.41(-0.87%)
May 06, 2010 46.96 49.88 43.69 47.06 23,805 +0.52(+1.11%)
May 05, 2010 47.61 49.81 46.20 46.55 25,870,350 -0.90(-1.90%)
May 04, 2010 47.99 48.05 46.35 47.45 8,753 -1.66(-3.38%)
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.