United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.22 43.52 41.61 42.22 15,732,752 -1.48(-3.38%)
May 27, 2010 41.92 43.75 41.43 43.69 20,810,258 +3.34(+8.29%)
May 26, 2010 43.42 43.48 40.19 40.35 16,048 -1.96(-4.63%)
May 25, 2010 39.19 42.65 39.00 42.31 14,356 +1.49(+3.66%)
May 24, 2010 42.08 42.38 40.66 40.81 16,137,743 -1.31(-3.10%)
May 21, 2010 40.44 43.01 40.40 42.12 28,059,686 +1.27(+3.11%)
May 20, 2010 40.85 42.79 40.58 40.85 14,080 -3.24(-7.34%)
May 19, 2010 42.62 44.39 42.40 44.09 31,818,818 +0.73(+1.69%)
May 18, 2010 46.79 47.43 43.01 43.35 69,760 -2.39(-5.22%)
May 17, 2010 46.71 46.95 43.74 45.74 27,824,536 -1.48(-3.14%)
May 14, 2010 47.22 49.23 46.08 47.22 28,939,374 -2.83(-5.66%)
May 13, 2010 50.35 51.83 49.84 50.06 25,852,862 +0.85(+1.73%)
May 12, 2010 47.70 49.30 47.33 49.21 18,176,558 +1.85(+3.91%)
May 11, 2010 48.37 48.90 47.13 47.36 6,147 -2.35(-4.73%)
May 10, 2010 49.10 49.76 48.83 49.71 17,166,654 +3.06(+6.56%)
May 07, 2010 47.06 48.37 44.79 46.65 24,920,932 -0.41(-0.87%)
May 06, 2010 46.96 49.88 43.69 47.06 23,805 +0.52(+1.11%)
May 05, 2010 47.61 49.81 46.20 46.55 25,870,350 -0.90(-1.90%)
May 04, 2010 47.99 48.05 46.35 47.45 8,753 -1.66(-3.38%)
May 03, 2010 49.19 49.46 46.99 49.11 21,822,294 +0.28(+0.57%)
Apr 30, 2010 51.11 51.68 48.51 48.83 18,440,912 -2.21(-4.32%)
Apr 29, 2010 52.66 52.66 50.58 51.04 18,999,966 -1.17(-2.24%)
Apr 28, 2010 52.05 52.81 51.42 52.21 20,345,994 +1.62(+3.20%)
Apr 27, 2010 53.65 54.27 50.23 50.59 4,526 -3.07(-5.73%)
Apr 26, 2010 53.87 54.84 53.28 53.67 16,514,368 +0.74(+1.40%)
Apr 23, 2010 52.93 53.15 51.74 52.92 15,727,134 +0.45(+0.85%)
Apr 22, 2010 51.07 52.67 50.09 52.48 19,433,432 +0.68(+1.31%)
Apr 21, 2010 52.75 53.16 50.55 51.80 12,584 -0.77(-1.46%)
Apr 20, 2010 52.83 53.89 52.37 52.57 5,704 +0.82(+1.59%)
Apr 19, 2010 52.87 53.09 50.82 51.74 24,412,160 -1.69(-3.16%)
Apr 16, 2010 54.94 55.79 52.79 53.43 26,262,188 -1.92(-3.47%)
Apr 15, 2010 57.11 57.65 55.10 55.35 16,629,286 -1.84(-3.22%)
Apr 14, 2010 58.21 58.46 56.97 57.19 12,823,363 -0.12(-0.20%)
Apr 13, 2010 57.03 58.21 56.74 57.31 11,101,444 +0.21(+0.36%)
Apr 12, 2010 57.78 58.47 56.93 57.10 12,005,869 -0.63(-1.08%)
Apr 09, 2010 59.96 60.20 57.10 57.73 22,733,588 -1.47(-2.48%)
Apr 08, 2010 59.15 59.68 58.10 59.20 19,360,480 -0.88(-1.47%)
Apr 07, 2010 62.27 62.42 59.76 60.08 22,170,392 -2.20(-3.53%)
Apr 06, 2010 61.46 63.39 61.18 62.28 18,689,932 +1.30(+2.12%)
Apr 05, 2010 59.57 61.65 59.10 60.98 16,491,926 +2.29(+3.90%)
Apr 01, 2010 57.84 58.70 58.70 58.70 17,503,768 +1.95(+3.43%)
Mar 31, 2010 56.48 57.73 56.40 56.75 12,661,945 -0.22(-0.39%)
Mar 30, 2010 58.51 58.53 56.59 56.97 14,592,568 -1.01(-1.74%)
Mar 29, 2010 57.97 58.34 57.55 57.98 14,340,734 +0.84(+1.47%)
Mar 26, 2010 56.36 57.96 56.11 57.14 21,643,898 +1.42(+2.55%)
Mar 25, 2010 57.74 58.46 55.51 55.72 23,855,578 -1.71(-2.97%)
Mar 24, 2010 55.93 57.65 55.60 57.43 19,877,436 +0.86(+1.52%)
Mar 23, 2010 54.18 56.66 53.89 56.57 20,382,466 +2.66(+4.94%)
Mar 22, 2010 51.77 54.04 51.32 53.91 15,287,080 +0.98(+1.86%)
Mar 19, 2010 54.08 54.09 52.03 52.92 16,947,500 -0.62(-1.15%)
Mar 18, 2010 54.52 55.37 53.37 53.54 19,357,262 -0.90(-1.66%)
Mar 17, 2010 56.18 56.68 54.16 54.44 18,623,396 -1.38(-2.48%)
Mar 16, 2010 54.72 55.98 54.51 55.83 16,513,899 +1.61(+2.97%)
Mar 15, 2010 53.58 54.26 53.46 54.22 13,760,864 -0.63(-1.16%)
Mar 12, 2010 54.57 55.34 54.42 54.85 15,463,588 +0.88(+1.62%)
Mar 11, 2010 52.92 54.03 52.44 53.98 14,130,745 +0.41(+0.77%)
Mar 10, 2010 54.44 54.58 52.97 53.57 18,777,542 -0.24(-0.45%)
Mar 09, 2010 53.83 55.01 53.22 53.81 23,322,934 -0.17(-0.31%)
Mar 08, 2010 54.29 54.57 53.21 53.98 22,669,656 +1.36(+2.58%)
Mar 05, 2010 51.53 52.82 51.32 52.62 20,019,646 +2.02(+3.99%)
Mar 04, 2010 50.37 51.40 50.13 50.60 23,994,988 +0.23(+0.46%)
Mar 03, 2010 50.16 51.66 49.98 50.37 18,869,496 +0.96(+1.95%)
Mar 02, 2010 49.49 50.32 48.93 49.40 16,450,388 +0.64(+1.32%)
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.