United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 89.98 91.15 88.62 88.62 3,064,017 -1.31(-1.46%)
Apr 27, 2007 90.71 90.72 89.05 89.93 2,566,683 -0.78(-0.86%)
Apr 26, 2007 92.25 92.25 90.12 90.71 2,503,769 -0.79(-0.86%)
Apr 25, 2007 90.67 91.98 89.98 91.49 2,930,347 +1.56(+1.74%)
Apr 24, 2007 90.68 91.59 87.84 89.93 8,192,698 -3.46(-3.70%)
Apr 23, 2007 93.29 94.44 93.19 93.39 2,674,889 +0.10(+0.11%)
Apr 20, 2007 93.25 93.81 92.60 93.28 3,394,623 +0.82(+0.89%)
Apr 19, 2007 90.87 92.83 90.87 92.46 3,681,180 +0.23(+0.25%)
Apr 18, 2007 92.80 93.31 91.86 92.24 2,865,929 -0.57(-0.61%)
Apr 17, 2007 93.53 94.22 92.66 92.80 2,797,115 -1.54(-1.64%)
Apr 16, 2007 92.75 94.36 92.60 94.35 3,515,500 +2.21(+2.40%)
Apr 13, 2007 91.47 92.22 90.63 92.14 2,532,018 +0.77(+0.84%)
Apr 12, 2007 90.33 91.64 90.05 91.37 4,409,988 +1.68(+1.88%)
Apr 11, 2007 88.92 90.48 88.87 89.69 3,944,628 +0.99(+1.11%)
Apr 10, 2007 90.55 90.70 88.53 88.70 3,120,675 -1.41(-1.56%)
Apr 09, 2007 90.44 90.97 89.91 90.11 2,383,729 +0.45(+0.51%)
Apr 05, 2007 88.95 90.07 88.41 89.65 3,387,863 +0.66(+0.75%)
Apr 04, 2007 88.20 89.46 87.72 88.99 2,835,915 +0.97(+1.10%)
Apr 03, 2007 88.24 88.75 87.61 88.02 3,072,185 +0.00(+0.00%)
Apr 02, 2007 86.67 88.40 86.47 88.02 3,952,373 +1.47(+1.69%)
Mar 30, 2007 88.34 88.68 86.29 86.55 5,025,080 -1.79(-2.03%)
Mar 29, 2007 85.54 88.67 84.98 88.34 9,731,468 +3.15(+3.70%)
Mar 28, 2007 84.91 85.82 84.51 85.19 4,109,112 -0.58(-0.68%)
Mar 27, 2007 85.18 86.00 84.71 85.78 3,882,483 +0.41(+0.48%)
Mar 26, 2007 84.67 85.37 83.12 85.37 3,797,354 +1.31(+1.56%)
Mar 23, 2007 83.35 84.06 82.78 84.06 3,469,686 +1.32(+1.59%)
Mar 22, 2007 83.78 84.08 82.65 82.74 3,711,537 -0.87(-1.04%)
Mar 21, 2007 81.16 83.61 80.74 83.61 5,393,180 +2.45(+3.02%)
Mar 20, 2007 79.42 81.26 78.99 81.16 6,682,577 +2.29(+2.90%)
Mar 19, 2007 78.41 79.65 77.41 78.87 6,433,681 +0.99(+1.27%)
Mar 16, 2007 78.51 78.68 77.69 77.89 5,319,251 -0.58(-0.73%)
Mar 15, 2007 77.93 79.14 77.77 78.46 3,363,115 +0.53(+0.68%)
Mar 14, 2007 76.89 78.25 74.98 77.93 5,639,488 +1.88(+2.47%)
Mar 13, 2007 79.30 80.25 75.90 76.06 4,961,549 -3.25(-4.09%)
Mar 12, 2007 79.02 80.86 77.25 79.30 5,528,236 -0.33(-0.42%)
Mar 09, 2007 79.94 80.14 78.21 79.63 4,901,970 +0.64(+0.81%)
Mar 08, 2007 77.68 79.53 77.39 79.00 4,956,966 +2.45(+3.20%)
Mar 07, 2007 76.48 77.65 76.03 76.54 3,306,057 +0.03(+0.03%)
Mar 06, 2007 75.15 77.14 74.88 76.52 4,104,873 +2.37(+3.19%)
Mar 05, 2007 74.19 75.77 73.29 74.15 4,937,144 -0.92(-1.22%)
Mar 02, 2007 76.60 77.45 74.71 75.07 4,394,976 -1.50(-1.96%)
Mar 01, 2007 75.28 77.97 74.71 76.57 5,566,010 -0.83(-1.07%)
Feb 28, 2007 76.33 78.11 75.22 77.40 6,491,581 +1.89(+2.51%)
Feb 27, 2007 78.55 79.48 74.54 75.51 7,349,632 -6.45(-7.87%)
Feb 26, 2007 81.61 82.62 81.26 81.96 3,402,462 +0.71(+0.87%)
Feb 23, 2007 81.52 81.98 80.40 81.25 2,674,635 -0.14(-0.17%)
Feb 22, 2007 82.06 82.19 80.21 81.39 3,811,905 -0.52(-0.64%)
Feb 21, 2007 78.98 81.93 78.58 81.91 4,035,440 +2.58(+3.26%)
Feb 20, 2007 78.34 79.76 77.92 79.33 3,404,820 +0.21(+0.26%)
Feb 16, 2007 78.68 79.42 78.11 79.12 3,490,522 +0.49(+0.62%)
Feb 15, 2007 76.72 79.30 76.67 78.63 5,210,176 +1.91(+2.49%)
Feb 14, 2007 76.46 77.56 75.85 76.72 3,712,164 +0.34(+0.45%)
Feb 13, 2007 76.33 76.88 75.34 76.38 4,389,668 +1.66(+2.22%)
Feb 12, 2007 73.17 75.86 72.90 74.72 6,190,804 +1.56(+2.14%)
Feb 09, 2007 75.54 75.91 72.88 73.16 4,560,078 -3.33(-4.35%)
Feb 08, 2007 75.58 76.60 74.40 76.48 3,177,733 +0.60(+0.79%)
Feb 07, 2007 76.02 77.31 75.29 75.88 3,747,857 -0.14(-0.18%)
Feb 06, 2007 75.37 76.35 74.81 76.02 3,271,913 +0.74(+0.99%)
Feb 05, 2007 74.62 76.29 74.23 75.28 5,043,126 +0.44(+0.58%)
Feb 02, 2007 73.58 75.01 72.37 74.84 4,230,905 +1.27(+1.73%)
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.