Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

35.62 -0.50 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 85.37 86.09 80.65 83.45 6,707,586 -2.34(-2.73%)
Jul 31, 2007 88.61 89.67 85.79 85.79 3,849,206 -1.85(-2.11%)
Jul 30, 2007 85.58 88.41 85.31 87.64 10,759,735 +2.34(+2.74%)
Jul 27, 2007 87.01 89.40 84.99 85.30 4,148,746 -1.71(-1.97%)
Jul 26, 2007 89.50 89.79 84.65 87.01 5,574,697 -3.80(-4.18%)
Jul 25, 2007 93.17 93.83 89.35 90.81 4,525,688 -2.07(-2.23%)
Jul 24, 2007 94.70 95.51 92.30 92.87 4,182,111 +0.37(+0.40%)
Jul 23, 2007 93.03 93.63 91.91 92.51 2,911,805 +0.58(+0.63%)
Jul 20, 2007 95.34 95.34 91.73 91.93 4,575,108 -4.56(-4.73%)
Jul 19, 2007 98.71 99.23 94.93 96.50 4,483,381 -3.20(-3.21%)
Jul 18, 2007 98.31 99.80 97.85 99.70 2,284,393 +0.61(+0.62%)
Jul 17, 2007 100.49 100.49 98.69 99.09 2,516,521 -0.82(-0.82%)
Jul 16, 2007 101.57 101.57 98.58 99.91 2,061,175 -1.42(-1.40%)
Jul 13, 2007 100.37 101.57 99.56 101.33 2,260,447 +1.47(+1.48%)
Jul 12, 2007 98.28 99.89 96.98 99.86 2,891,640 +2.88(+2.97%)
Jul 11, 2007 96.88 97.98 95.57 96.98 3,068,314 +1.20(+1.25%)
Jul 10, 2007 98.53 98.66 95.57 95.78 2,859,215 -2.91(-2.95%)
Jul 09, 2007 99.85 100.59 98.50 98.69 1,645,314 -0.17(-0.18%)
Jul 06, 2007 98.63 99.70 97.80 98.86 1,947,543 +0.62(+0.63%)
Jul 05, 2007 97.19 98.29 97.00 98.24 2,133,899 +0.81(+0.83%)
Jul 03, 2007 97.75 97.96 96.76 97.43 1,023,038 -0.20(-0.21%)
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.