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 (%)
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%)
Feb 01, 2007 73.64 73.98 72.05 73.57 5,042,668 +0.70(+0.96%)
Jan 31, 2007 70.55 73.47 69.80 72.87 8,469,258 +2.81(+4.01%)
Jan 30, 2007 67.99 70.69 66.88 70.06 7,999,042 +2.96(+4.41%)
Jan 29, 2007 68.07 68.81 66.89 67.10 3,649,552 -0.96(-1.41%)
Jan 26, 2007 68.78 68.86 66.88 68.06 3,005,871 +0.16(+0.23%)
Jan 25, 2007 69.13 69.90 67.34 67.90 7,460,770 +0.48(+0.71%)
Jan 24, 2007 65.56 67.62 65.02 67.42 4,478,960 +1.87(+2.85%)
Jan 23, 2007 62.71 65.74 62.71 65.56 4,957,882 +2.66(+4.23%)
Jan 22, 2007 63.04 63.47 62.00 62.89 3,013,547 -0.15(-0.24%)
Jan 19, 2007 61.58 63.22 61.22 63.04 4,057,897 +1.93(+3.16%)
Jan 18, 2007 62.82 63.58 60.72 61.11 4,580,015 -1.71(-2.72%)
Jan 17, 2007 62.86 63.37 62.30 62.82 2,429,215 -0.26(-0.41%)
Jan 16, 2007 63.80 63.95 62.74 63.09 2,215,992 -0.88(-1.38%)
Jan 12, 2007 62.81 64.12 62.59 63.97 3,350,053 +1.16(+1.85%)
Jan 11, 2007 61.83 63.30 61.72 62.81 3,325,420 +0.98(+1.58%)
Jan 10, 2007 61.53 62.19 60.29 61.83 2,678,759 +0.56(+0.91%)
Jan 09, 2007 61.68 61.68 60.07 61.27 3,962,914 -0.40(-0.65%)
Jan 08, 2007 60.73 61.97 60.69 61.67 2,746,015 +0.82(+1.35%)
Jan 05, 2007 61.65 61.98 60.25 60.85 4,336,543 -0.80(-1.30%)
Jan 04, 2007 62.22 62.22 60.77 61.65 3,046,086 -0.58(-0.94%)
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.