United States Steel Corp (NY: X )

38.17 +0.09 (+0.24%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 91.73 95.06 90.73 94.17 4,363,085 +2.86(+3.14%)
Oct 30, 2007 92.44 94.93 90.88 91.31 5,642,467 -6.88(-7.00%)
Oct 29, 2007 97.23 100.09 96.53 98.19 4,550,110 +1.06(+1.10%)
Oct 26, 2007 92.30 97.17 91.78 97.12 3,914,621 +5.49(+5.99%)
Oct 25, 2007 91.95 93.82 90.89 91.63 3,064,705 -0.43(-0.46%)
Oct 24, 2007 91.82 93.76 90.55 92.06 3,489,262 -0.63(-0.68%)
Oct 23, 2007 92.32 93.65 91.12 92.69 3,252,665 +0.73(+0.80%)
Oct 22, 2007 89.98 91.99 89.10 91.96 3,701,111 +0.32(+0.35%)
Oct 19, 2007 94.92 95.57 91.48 91.63 3,347,304 -3.71(-3.89%)
Oct 18, 2007 92.26 96.11 92.11 95.34 3,118,154 +1.96(+2.10%)
Oct 17, 2007 92.94 95.22 92.36 93.38 4,487,409 +2.25(+2.47%)
Oct 16, 2007 93.39 93.85 90.33 91.13 4,333,679 -3.74(-3.95%)
Oct 15, 2007 93.36 97.29 92.89 94.87 5,304,930 +2.30(+2.48%)
Oct 12, 2007 91.64 92.58 90.82 92.58 2,980,825 -0.56(-0.60%)
Oct 11, 2007 94.94 96.48 91.73 93.14 3,081,594 -1.24(-1.31%)
Oct 10, 2007 94.17 95.45 93.37 94.38 2,603,099 +0.54(+0.58%)
Oct 09, 2007 92.40 94.20 91.70 93.83 3,553,538 +1.77(+1.92%)
Oct 08, 2007 91.36 93.71 90.87 92.06 2,259,416 +0.17(+0.18%)
Oct 05, 2007 91.21 92.18 89.35 91.90 5,210,204 +1.78(+1.98%)
Oct 04, 2007 91.80 92.61 89.78 90.12 5,817,423 -3.59(-3.83%)
Oct 03, 2007 95.19 95.88 93.35 93.70 2,551,581 -2.50(-2.60%)
Oct 02, 2007 94.57 97.29 94.09 96.21 4,200,080 +2.57(+2.75%)
Oct 01, 2007 92.95 93.97 91.80 93.63 2,481,003 +1.17(+1.26%)
Sep 28, 2007 92.30 93.08 91.56 92.46 2,467,369 -0.09(-0.09%)
Sep 27, 2007 92.72 93.80 91.60 92.55 2,927,501 +0.86(+0.94%)
Sep 26, 2007 91.86 93.21 91.00 91.69 2,853,944 +0.57(+0.62%)
Sep 25, 2007 90.34 91.44 88.70 91.12 2,713,476 +0.30(+0.33%)
Sep 24, 2007 92.82 94.67 89.38 90.82 6,400,150 -0.88(-0.96%)
Sep 21, 2007 91.29 92.36 90.35 91.70 4,037,853 +1.35(+1.50%)
Sep 20, 2007 88.08 91.01 87.21 90.35 5,497,988 +2.78(+3.18%)
Sep 19, 2007 86.09 90.37 85.69 87.57 6,952,516 +2.25(+2.64%)
Sep 18, 2007 80.30 85.58 79.48 85.32 4,589,582 +5.73(+7.19%)
Sep 17, 2007 79.86 81.03 79.01 79.59 2,404,089 -0.39(-0.49%)
Sep 14, 2007 78.55 80.84 77.68 79.98 3,105,947 +1.18(+1.50%)
Sep 13, 2007 78.87 80.50 78.11 78.80 3,525,811 +0.90(+1.15%)
Sep 12, 2007 78.47 79.56 77.64 77.91 4,418,945 -2.30(-2.86%)
Sep 11, 2007 79.47 81.34 79.33 80.20 3,710,391 +0.73(+0.92%)
Sep 10, 2007 82.40 83.18 78.97 79.47 4,026,274 -2.49(-3.04%)
Sep 07, 2007 83.08 83.97 81.57 81.96 4,743,627 -1.62(-1.94%)
Sep 06, 2007 81.82 84.29 82.26 83.58 3,762,867 +1.75(+2.14%)
Sep 05, 2007 82.26 82.67 81.35 81.82 4,255,080 -1.31(-1.57%)
Sep 04, 2007 81.47 84.30 80.72 83.13 3,725,515 +0.67(+0.81%)
Aug 31, 2007 79.87 82.92 79.73 82.46 3,908,033 +3.89(+4.95%)
Aug 30, 2007 78.69 79.16 76.89 78.57 3,080,803 -0.12(-0.16%)
Aug 29, 2007 77.29 78.69 76.39 78.69 3,499,574 +2.25(+2.95%)
Aug 28, 2007 79.89 79.89 75.94 76.44 4,564,089 -4.74(-5.84%)
Aug 27, 2007 81.69 83.42 80.91 81.18 3,206,037 -0.33(-0.41%)
Aug 24, 2007 80.11 81.51 78.62 81.51 3,603,493 +2.26(+2.85%)
Aug 23, 2007 81.78 81.82 78.12 79.25 4,216,125 -1.68(-2.08%)
Aug 22, 2007 79.10 80.93 78.65 80.93 4,644,749 +3.36(+4.33%)
Aug 21, 2007 73.35 77.83 72.87 77.57 5,095,922 +3.97(+5.40%)
Aug 20, 2007 72.59 75.04 71.35 73.60 4,648,061 +1.82(+2.54%)
Aug 17, 2007 73.31 74.04 69.81 71.78 6,332,386 +1.59(+2.26%)
Aug 16, 2007 70.00 70.70 64.94 70.19 8,094,138 -0.46(-0.65%)
Aug 15, 2007 75.85 76.15 70.05 70.65 5,497,673 -4.45(-5.93%)
Aug 14, 2007 77.24 77.72 74.42 75.10 3,868,753 -1.46(-1.90%)
Aug 13, 2007 76.81 78.73 76.50 76.56 4,336,658 +0.93(+1.22%)
Aug 10, 2007 73.45 76.74 72.44 75.64 7,870,359 +1.75(+2.37%)
Aug 09, 2007 78.11 79.06 73.74 73.88 8,627,996 -6.85(-8.49%)
Aug 08, 2007 81.17 83.57 80.03 80.73 4,167,430 +0.25(+0.31%)
Aug 07, 2007 80.25 82.04 78.30 80.48 5,843,436 +0.23(+0.28%)
Aug 06, 2007 79.96 80.45 75.95 80.25 6,061,638 +0.11(+0.14%)
Aug 03, 2007 80.75 83.47 80.09 80.14 4,171,697 -3.33(-3.99%)
Aug 02, 2007 83.54 84.88 82.62 83.47 4,506,911 +0.03(+0.03%)
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.