United States Steel Corp (NY: X )

38.91 +0.83 (+2.18%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 143.98 144.85 136.73 139.96 8,911,841 -5.66(-3.89%)
Jul 30, 2008 146.32 149.12 139.18 145.62 10,638,731 +0.95(+0.66%)
Jul 29, 2008 144.67 147.92 137.10 144.67 18,754,870 +17.83(+14.06%)
Jul 28, 2008 124.69 129.46 122.48 126.84 6,631,045 +3.72(+3.02%)
Jul 25, 2008 120.39 125.42 118.35 123.12 6,089,556 +4.41(+3.71%)
Jul 24, 2008 122.51 124.57 116.68 118.72 9,829,693 -3.99(-3.25%)
Jul 23, 2008 127.35 129.60 121.59 122.71 5,744,300 -4.73(-3.71%)
Jul 22, 2008 130.04 131.24 123.49 127.44 8,346,033 -3.80(-2.89%)
Jul 21, 2008 126.36 131.31 124.57 131.23 9,280,569 +6.87(+5.52%)
Jul 18, 2008 128.30 132.53 122.39 124.36 10,321,193 -2.36(-1.86%)
Jul 17, 2008 131.73 137.47 123.76 126.72 13,144,527 -7.70(-5.73%)
Jul 16, 2008 137.29 137.29 127.78 134.42 7,828,898 -0.91(-0.67%)
Jul 15, 2008 138.19 139.18 130.67 135.33 8,491,824 -5.19(-3.70%)
Jul 14, 2008 147.35 147.35 139.00 140.52 6,169,730 -2.23(-1.56%)
Jul 11, 2008 142.24 145.76 138.41 142.75 7,668,738 -1.60(-1.11%)
Jul 10, 2008 140.96 146.54 136.21 144.35 11,406,488 +6.30(+4.57%)
Jul 09, 2008 136.64 148.61 136.02 138.05 19,338,550 +6.65(+5.06%)
Jul 08, 2008 137.86 137.89 128.27 131.40 12,165,165 -6.28(-4.56%)
Jul 07, 2008 137.85 142.60 135.89 137.68 11,814,662 +1.70(+1.25%)
Jul 04, 2008 135.32 139.84 130.08 135.98 12,083,068 +0.00(+0.00%)
Jul 03, 2008 135.32 139.84 130.08 135.98 12,083,068 +2.09(+1.56%)
Jul 02, 2008 153.34 159.54 132.32 133.89 18,816,090 -19.16(-12.52%)
Jul 01, 2008 158.86 158.86 147.25 153.04 12,327,354 -8.23(-5.10%)
Jun 30, 2008 164.88 166.78 160.74 161.27 4,357,415 -1.88(-1.15%)
Jun 27, 2008 161.61 165.37 159.46 163.15 5,514,338 +1.40(+0.86%)
Jun 26, 2008 165.80 168.10 160.36 161.75 5,831,444 -5.79(-3.45%)
Jun 25, 2008 166.28 169.31 161.36 167.54 6,271,565 +2.14(+1.29%)
Jun 24, 2008 169.28 171.07 164.70 165.40 6,379,073 -1.32(-0.79%)
Jun 23, 2008 162.30 167.54 162.24 166.72 6,338,756 +7.18(+4.50%)
Jun 20, 2008 162.28 162.77 158.05 159.54 7,701,616 +0.54(+0.34%)
Jun 19, 2008 155.76 160.44 154.72 159.00 7,613,230 +6.43(+4.22%)
Jun 18, 2008 147.51 153.74 147.51 152.56 4,459,777 +4.32(+2.91%)
Jun 17, 2008 150.99 153.59 147.59 148.24 4,745,181 -2.60(-1.72%)
Jun 16, 2008 151.87 154.79 150.53 150.84 3,236,937 -1.55(-1.02%)
Jun 13, 2008 147.13 153.04 146.75 152.40 5,667,720 +7.01(+4.82%)
Jun 12, 2008 152.00 152.00 143.05 145.39 7,066,664 -5.13(-3.41%)
Jun 11, 2008 154.92 155.78 149.09 150.52 6,871,863 -3.45(-2.24%)
Jun 10, 2008 155.85 159.31 151.98 153.97 6,665,921 -6.88(-4.28%)
Jun 09, 2008 159.25 162.11 157.22 160.85 5,355,819 +3.51(+2.23%)
Jun 06, 2008 158.58 161.95 156.58 157.34 6,048,118 -2.51(-1.57%)
Jun 05, 2008 154.48 161.11 152.96 159.85 8,384,118 +8.67(+5.73%)
Jun 04, 2008 153.37 156.65 150.67 151.19 5,006,018 -2.92(-1.90%)
Jun 03, 2008 151.59 156.78 150.91 154.11 7,147,628 +4.10(+2.73%)
Jun 02, 2008 150.12 153.34 148.38 150.01 3,937,182 -0.73(-0.49%)
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%)
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.