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 (%)
Sep 30, 2010 39.25 40.40 38.79 39.24 12,494,575 -0.42(-1.07%)
Sep 29, 2010 38.76 39.99 38.61 39.66 26,142 +0.58(+1.49%)
Sep 28, 2010 38.54 39.19 38.12 39.08 7,583 +0.78(+2.03%)
Sep 27, 2010 38.92 38.92 38.18 38.30 10,434,897 -0.39(-1.02%)
Sep 24, 2010 38.41 38.78 38.01 38.70 17,284,832 +1.10(+2.93%)
Sep 23, 2010 38.47 38.79 37.42 37.60 5,768 -1.33(-3.43%)
Sep 22, 2010 40.69 41.18 38.86 38.93 19,187,944 -1.34(-3.33%)
Sep 21, 2010 40.75 40.82 39.84 40.27 363 -0.40(-0.99%)
Sep 20, 2010 40.73 40.87 39.70 40.68 16,466,855 -0.68(-1.64%)
Sep 17, 2010 41.36 42.10 41.18 41.36 9,814,947 +0.52(+1.27%)
Sep 15, 2010 41.67 41.82 40.64 40.84 17,276,372 -1.08(-2.58%)
Sep 14, 2010 42.39 42.69 41.65 41.92 13,187 -1.32(-3.06%)
Sep 13, 2010 43.43 43.77 42.97 43.25 10,493,298 +0.77(+1.81%)
Sep 10, 2010 41.88 42.87 41.22 42.48 10,826,100 +0.48(+1.15%)
Sep 09, 2010 43.85 43.92 41.23 41.99 4,859 -1.06(-2.45%)
Sep 08, 2010 43.30 43.99 42.91 43.05 39,680 +0.00(+0.00%)
Sep 07, 2010 41.04 43.64 41.00 43.05 26,839 +1.88(+4.57%)
Sep 03, 2010 41.49 41.62 40.83 41.17 10,673,762 +0.62(+1.52%)
Sep 02, 2010 39.97 40.82 39.35 40.55 16,308 +0.77(+1.94%)
Sep 01, 2010 39.41 39.99 38.94 39.78 11,740,044 +1.75(+4.59%)
Aug 31, 2010 37.93 39.07 37.31 38.04 33,018 +0.53(+1.41%)
Aug 30, 2010 38.89 39.22 37.48 37.51 11,407,646 -0.14(-0.38%)
Aug 27, 2010 39.13 39.31 37.15 37.65 13,964,780 -1.20(-3.09%)
Aug 26, 2010 37.67 39.15 37.47 38.85 5,507 +0.43(+1.12%)
Aug 25, 2010 38.66 39.01 37.69 38.42 5,194 -0.55(-1.40%)
Aug 24, 2010 39.63 40.27 38.89 38.97 15,433 -1.88(-4.60%)
Aug 23, 2010 42.35 42.66 40.79 40.85 12,094,342 -1.28(-3.04%)
Aug 20, 2010 42.70 42.85 41.19 42.13 16,056,239 -0.64(-1.51%)
Aug 19, 2010 45.29 46.00 42.66 42.77 38,131 -1.62(-3.65%)
Aug 18, 2010 42.29 45.29 41.87 44.39 48,750 +2.03(+4.80%)
Aug 17, 2010 41.57 43.14 41.42 42.36 16,101 +1.72(+4.23%)
Aug 16, 2010 40.38 41.37 40.10 40.64 8,134,444 +0.27(+0.67%)
Aug 13, 2010 40.37 41.30 40.27 40.37 9,005,831 -0.04(-0.09%)
Aug 12, 2010 39.62 40.88 39.48 40.41 10,525,288 -0.16(-0.40%)
Aug 11, 2010 41.41 41.88 40.37 40.57 21,373 -2.26(-5.29%)
Aug 10, 2010 42.91 43.15 42.20 42.83 4,422 -0.90(-2.07%)
Aug 09, 2010 43.94 44.00 43.27 43.74 7,878,907 +0.37(+0.85%)
Aug 06, 2010 43.37 43.52 42.06 43.37 13,399,796 +0.74(+1.74%)
Aug 05, 2010 42.76 42.89 42.24 42.63 8,159,989 -0.37(-0.85%)
Aug 04, 2010 42.33 43.12 41.99 42.99 13,884 +0.97(+2.30%)
Aug 03, 2010 41.82 42.91 41.69 42.03 10,004 +0.17(+0.41%)
Aug 02, 2010 40.69 42.16 40.37 41.86 14,777,398 +2.22(+5.59%)
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%)
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.