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 24, 2011 40.10 40.48 39.64 39.71 6,453,292 +0.03(+0.07%)
May 23, 2011 39.74 39.90 39.38 39.68 8,312,299 -0.68(-1.69%)
May 20, 2011 40.72 40.89 40.13 40.37 8,738,533 -0.43(-1.06%)
May 19, 2011 41.23 41.56 40.56 40.80 9,462,509 -0.21(-0.50%)
May 18, 2011 40.45 41.30 40.17 41.00 7,095,826 +0.61(+1.51%)
May 17, 2011 40.19 40.66 39.64 40.39 7,919,240 +0.09(+0.22%)
May 16, 2011 39.93 41.26 39.91 40.30 7,618,654 +0.22(+0.54%)
May 13, 2011 40.90 41.03 39.92 40.09 10,198,827 -0.85(-2.08%)
May 12, 2011 40.90 41.48 40.71 40.94 8,703,815 -0.06(-0.15%)
May 11, 2011 42.05 42.10 40.75 41.00 10,018,290 -0.97(-2.31%)
May 10, 2011 42.45 42.54 41.35 41.97 8,474,506 +0.09(+0.21%)
May 09, 2011 41.60 42.29 41.41 41.88 8,694,365 +0.93(+2.28%)
May 06, 2011 42.12 42.21 40.60 40.95 10,767,888 -0.41(-1.00%)
May 05, 2011 41.54 42.05 41.14 41.36 10,460,141 -0.61(-1.45%)
May 04, 2011 42.58 42.58 41.75 41.97 9,692,477 -0.61(-1.43%)
May 03, 2011 41.86 43.02 41.85 42.58 10,313,907 +0.62(+1.47%)
May 02, 2011 41.95 42.98 41.88 41.96 8,186,027 -0.83(-1.93%)
Apr 29, 2011 42.80 43.29 42.49 42.79 10,647,779 +0.04(+0.10%)
Apr 28, 2011 42.62 43.01 42.05 42.74 12,844,886 +0.26(+0.61%)
Apr 27, 2011 44.23 44.25 42.27 42.48 23,185,316 -2.11(-4.73%)
Apr 26, 2011 46.30 46.31 44.41 44.59 22,556,944 -1.89(-4.07%)
Apr 25, 2011 46.70 46.84 46.30 46.48 6,317,315 +0.09(+0.19%)
Apr 21, 2011 47.72 47.75 46.33 46.39 8,131,545 -0.91(-1.93%)
Apr 20, 2011 48.24 48.27 46.95 47.31 9,423,688 +0.01(+0.02%)
Apr 19, 2011 46.01 47.49 46.01 47.30 15,577,966 +2.02(+4.46%)
Apr 18, 2011 44.48 45.31 44.20 45.28 9,888,599 -0.03(-0.06%)
Apr 15, 2011 45.66 45.77 45.08 45.31 7,381,676 -0.30(-0.65%)
Apr 14, 2011 45.08 46.32 44.93 45.60 12,102,331 +0.21(+0.45%)
Apr 13, 2011 45.77 46.08 44.80 45.40 10,985,272 +0.09(+0.20%)
Apr 12, 2011 45.60 45.99 45.07 45.31 14,188,089 -1.08(-2.32%)
Apr 11, 2011 47.41 47.46 45.96 46.39 10,956,358 -0.97(-2.05%)
Apr 08, 2011 48.50 48.52 47.10 47.35 11,829,807 -0.82(-1.69%)
Apr 07, 2011 48.74 49.11 47.98 48.17 12,758,330 -0.78(-1.59%)
Apr 06, 2011 49.60 50.00 48.65 48.95 8,027,527 -0.05(-0.11%)
Apr 05, 2011 48.27 49.81 48.09 49.00 11,160,917 +0.56(+1.15%)
Apr 04, 2011 48.70 49.27 48.01 48.45 7,262,701 -0.09(-0.18%)
Apr 01, 2011 48.69 48.91 47.69 48.54 11,682,583 +0.16(+0.33%)
Mar 31, 2011 49.52 49.59 48.16 48.38 14,381,063 -2.13(-4.21%)
Mar 30, 2011 50.50 50.50 50.50 50.50 9,384,342 -0.42(-0.83%)
Mar 29, 2011 49.92 51.26 49.43 50.92 9,855,598 +1.24(+2.49%)
Mar 28, 2011 49.23 50.87 48.99 49.69 11,982,586 +0.34(+0.69%)
Mar 25, 2011 49.18 50.14 49.08 49.34 15,359,866 +0.33(+0.68%)
Mar 24, 2011 48.77 49.17 47.56 49.01 13,661,162 +0.45(+0.92%)
Mar 23, 2011 47.76 49.10 47.65 48.56 10,123,632 +0.65(+1.37%)
Mar 22, 2011 48.37 48.80 47.39 47.91 9,017,185 -0.66(-1.37%)
Mar 21, 2011 48.34 48.65 48.05 48.57 10,729,020 +0.65(+1.37%)
Mar 18, 2011 49.82 49.98 47.81 47.92 12,663,405 -1.17(-2.39%)
Mar 17, 2011 49.54 50.03 48.78 49.09 9,543,805 +0.73(+1.50%)
Mar 16, 2011 48.81 50.40 47.20 48.37 20,067,730 -0.09(-0.19%)
Mar 15, 2011 48.32 48.99 48.26 48.46 12,448,450 -0.83(-1.69%)
Mar 14, 2011 49.88 49.95 48.61 49.29 8,550,936 -0.16(-0.33%)
Mar 11, 2011 47.88 49.66 47.75 49.45 12,295,239 +2.14(+4.53%)
Mar 10, 2011 47.65 48.06 46.73 47.31 10,579,448 -0.99(-2.04%)
Mar 09, 2011 49.69 49.70 47.98 48.30 13,505,371 -1.68(-3.36%)
Mar 08, 2011 48.80 50.20 48.17 49.97 9,883,087 +1.20(+2.46%)
Mar 07, 2011 50.08 50.15 48.33 48.77 9,344,257 -1.29(-2.58%)
Mar 04, 2011 50.91 51.08 49.51 50.06 8,831,834 -0.83(-1.64%)
Mar 03, 2011 50.73 51.01 49.78 50.90 10,066,366 +0.94(+1.89%)
Mar 02, 2011 49.58 50.98 49.47 49.95 10,656,282 +0.65(+1.33%)
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.