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 (%)
Nov 30, 2009 39.76 40.12 39.31 39.85 15,131,672 +1.44(+3.74%)
Nov 27, 2009 37.25 38.81 37.08 38.42 6,935,944 -0.55(-1.42%)
Nov 25, 2009 37.94 39.01 37.69 38.97 8,655,625 +1.93(+5.20%)
Nov 24, 2009 37.61 37.72 36.86 37.04 7,890,436 -0.63(-1.68%)
Nov 23, 2009 37.61 38.28 37.50 37.68 8,437,788 +0.80(+2.18%)
Nov 20, 2009 36.10 36.94 35.83 36.87 8,691,691 +0.04(+0.10%)
Nov 19, 2009 37.59 37.69 36.23 36.84 10,967,695 -1.29(-3.39%)
Nov 18, 2009 37.97 38.61 37.79 38.13 11,377,944 +0.38(+1.02%)
Nov 17, 2009 36.78 37.89 36.60 37.75 9,542,649 +0.83(+2.25%)
Nov 16, 2009 36.39 37.33 36.31 36.92 12,341,205 +1.68(+4.76%)
Nov 13, 2009 35.28 35.83 34.90 35.24 9,152,154 +0.40(+1.15%)
Nov 12, 2009 34.93 35.92 34.65 34.84 11,720,501 -0.23(-0.66%)
Nov 11, 2009 34.64 35.53 34.56 35.07 13,994,319 +1.09(+3.20%)
Nov 10, 2009 34.54 34.41 33.42 33.98 10,676,863 -0.56(-1.63%)
Nov 09, 2009 33.94 34.78 33.94 34.54 10,064,853 +1.19(+3.56%)
Nov 06, 2009 32.40 33.91 32.28 33.36 15,402,296 +1.12(+3.49%)
Nov 05, 2009 32.23 32.83 31.91 32.23 10,219,347 +0.55(+1.74%)
Nov 04, 2009 32.53 33.38 31.59 31.68 19,493,192 +0.04(+0.14%)
Nov 03, 2009 30.27 32.01 30.08 31.64 14,921,543 +0.91(+2.96%)
Nov 02, 2009 31.25 31.90 29.63 30.73 18,675,542 -0.01(-0.03%)
Oct 30, 2009 32.81 33.86 30.27 30.74 20,909,652 -2.01(-6.12%)
Oct 29, 2009 32.76 34.09 32.54 32.74 20,898,872 +1.08(+3.41%)
Oct 28, 2009 33.15 33.31 31.39 31.66 20,004,692 -1.68(-5.03%)
Oct 27, 2009 35.88 35.91 32.82 33.34 26,905,876 -2.82(-7.81%)
Oct 26, 2009 36.81 37.68 35.97 36.16 13,428,494 -0.26(-0.71%)
Oct 23, 2009 36.65 36.80 36.17 36.42 10,244,106 -0.68(-1.83%)
Oct 22, 2009 37.19 37.43 35.90 37.10 11,845,188 -0.43(-1.14%)
Oct 21, 2009 37.34 38.41 37.03 37.53 13,865,837 -0.15(-0.40%)
Oct 20, 2009 37.05 37.96 36.99 37.68 14,347,957 -0.26(-0.68%)
Oct 19, 2009 38.93 39.03 37.87 37.94 13,135,666 -0.78(-2.00%)
Oct 16, 2009 39.78 39.84 38.60 38.71 12,266,376 -1.95(-4.80%)
Oct 15, 2009 39.66 40.88 39.48 40.66 10,474,798 +0.53(+1.31%)
Oct 14, 2009 39.99 40.36 39.41 40.14 13,186,783 +1.10(+2.81%)
Oct 13, 2009 37.81 39.18 37.30 39.04 13,248,265 +1.25(+3.30%)
Oct 12, 2009 38.21 39.37 37.66 37.79 12,871,148 -1.28(-3.28%)
Oct 09, 2009 39.04 39.35 38.60 39.08 8,458,901 -0.24(-0.61%)
Oct 08, 2009 39.17 39.72 38.46 39.32 12,842,353 +1.39(+3.67%)
Oct 07, 2009 38.18 38.58 37.36 37.93 10,860,864 -0.08(-0.21%)
Oct 06, 2009 38.87 39.03 37.61 38.01 14,684,877 +0.02(+0.05%)
Oct 05, 2009 36.87 38.20 36.54 37.99 14,416,233 +1.68(+4.61%)
Oct 02, 2009 36.87 37.37 36.00 36.31 19,496,498 -1.35(-3.57%)
Oct 01, 2009 39.25 39.50 37.56 37.66 16,144,464 -1.88(-4.76%)
Sep 30, 2009 41.14 41.27 39.15 39.54 16,590,323 -1.06(-2.61%)
Sep 29, 2009 41.17 41.86 40.48 40.60 11,541,788 -0.67(-1.62%)
Sep 28, 2009 41.22 42.11 40.28 41.27 12,275,646 -0.29(-0.69%)
Sep 25, 2009 42.08 43.12 41.30 41.55 10,686,779 -1.19(-2.77%)
Sep 24, 2009 44.64 44.74 42.35 42.74 13,388,621 -1.67(-3.75%)
Sep 23, 2009 44.78 46.03 44.20 44.41 14,963,949 -0.37(-0.82%)
Sep 22, 2009 44.17 44.85 43.86 44.77 11,142,848 +1.98(+4.62%)
Sep 21, 2009 42.57 43.11 42.12 42.79 9,408,918 -0.90(-2.06%)
Sep 18, 2009 44.04 44.25 43.13 43.69 12,667,222 -0.11(-0.24%)
Sep 17, 2009 44.11 44.96 43.30 43.80 15,262,302 -0.36(-0.81%)
Sep 16, 2009 44.70 45.11 43.96 44.16 18,562,064 +0.51(+1.16%)
Sep 15, 2009 41.52 44.44 41.44 43.65 20,185,982 +2.01(+4.84%)
Sep 14, 2009 39.93 41.71 39.75 41.63 11,505,582 +0.77(+1.88%)
Sep 11, 2009 41.55 42.12 40.13 40.87 15,745,216 +0.10(+0.24%)
Sep 10, 2009 39.42 40.97 38.99 40.77 13,203,739 +1.29(+3.27%)
Sep 09, 2009 38.93 39.80 38.13 39.48 12,390,880 +0.91(+2.36%)
Sep 08, 2009 38.75 39.09 38.10 38.57 10,181,607 +0.82(+2.17%)
Sep 04, 2009 37.55 37.97 36.88 37.75 7,797,998 +0.18(+0.47%)
Sep 03, 2009 38.04 38.19 36.99 37.57 8,385,281 +0.40(+1.08%)
Sep 02, 2009 37.13 37.70 36.63 37.17 8,918,057 -0.17(-0.45%)
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.