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

United States Steel Corp (NY: X )

38.22 +0.05 (+0.13%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2008 88.38 91.23 86.03 91.10 9,035,816 -0.09(-0.10%)
Jan 30, 2008 89.89 93.99 87.57 91.19 7,568,819 -0.46(-0.51%)
Jan 29, 2008 92.28 94.15 88.91 91.65 10,827,451 -6.69(-6.80%)
Jan 28, 2008 95.73 98.34 93.90 98.34 3,878,256 +0.97(+0.99%)
Jan 25, 2008 98.02 102.36 95.65 97.38 5,738,517 +0.48(+0.50%)
Jan 24, 2008 93.89 99.16 92.89 96.90 7,419,726 +3.82(+4.10%)
Jan 23, 2008 86.68 93.67 81.40 93.08 9,691,981 +1.98(+2.18%)
Jan 22, 2008 86.03 94.77 86.03 91.10 8,521,952 -2.47(-2.64%)
Jan 21, 2008 89.59 94.22 89.16 93.56 0 +0.00(+0.00%)
Jan 18, 2008 89.59 94.22 89.16 93.56 6,775,697 +4.84(+5.46%)
Jan 17, 2008 95.98 97.53 88.72 88.72 6,771,825 -6.70(-7.02%)
Jan 16, 2008 93.42 98.94 91.13 95.42 6,941,647 -0.06(-0.07%)
Jan 15, 2008 99.29 99.29 92.82 95.48 4,236,489 -4.87(-4.85%)
Jan 14, 2008 96.83 101.05 95.56 100.35 3,790,469 +5.13(+5.39%)
Jan 11, 2008 97.07 99.10 94.27 95.23 4,228,133 -2.73(-2.79%)
Jan 10, 2008 89.95 100.20 89.44 97.96 7,751,989 +7.51(+8.30%)
Jan 09, 2008 88.02 90.46 85.77 90.45 5,017,839 +2.31(+2.63%)
Jan 08, 2008 91.19 94.67 87.72 88.14 4,596,175 -2.41(-2.66%)
Jan 07, 2008 95.48 95.59 86.42 90.55 6,248,375 -4.20(-4.43%)
Jan 04, 2008 98.74 98.81 93.87 94.75 4,542,265 -5.68(-5.66%)
Jan 03, 2008 102.07 103.06 99.30 100.43 3,549,179 -1.10(-1.08%)
Jan 02, 2008 107.74 108.94 99.57 101.53 6,019,974 -6.50(-6.01%)
Jan 01, 2008 106.46 108.22 105.66 108.03 0 +0.00(+0.00%)
Dec 31, 2007 106.46 108.22 105.66 108.03 2,220,927 +1.02(+0.95%)
Dec 28, 2007 106.48 107.22 105.13 107.01 2,204,528 +2.32(+2.22%)
Dec 27, 2007 106.32 107.07 104.69 104.69 2,643,289 -2.56(-2.38%)
Dec 26, 2007 104.24 107.47 102.62 107.24 2,596,308 +3.98(+3.85%)
Dec 24, 2007 103.63 104.69 102.30 103.27 1,211,169 +0.32(+0.31%)
Dec 21, 2007 98.33 102.94 97.72 102.94 4,850,839 +5.77(+5.94%)
Dec 20, 2007 94.92 97.51 93.66 97.17 2,480,196 +3.13(+3.33%)
Dec 19, 2007 92.60 95.55 91.64 94.05 2,659,590 +0.57(+0.61%)
Dec 18, 2007 94.05 94.16 90.24 93.47 3,133,285 +0.29(+0.32%)
Dec 17, 2007 96.53 96.53 92.54 93.18 3,364,323 -3.97(-4.08%)
Dec 14, 2007 98.09 98.62 95.92 97.15 2,491,880 -1.47(-1.49%)
Dec 13, 2007 100.09 100.24 95.82 98.62 4,555,551 -2.54(-2.51%)
Dec 12, 2007 97.55 101.61 96.49 101.16 8,144,827 +6.45(+6.81%)
Dec 11, 2007 96.74 99.90 94.48 94.71 7,746,586 -2.02(-2.09%)
Dec 10, 2007 92.60 97.58 92.60 96.73 5,577,033 +4.13(+4.46%)
Dec 07, 2007 90.55 93.35 88.45 92.60 3,957,956 +2.72(+3.02%)
Dec 06, 2007 86.67 90.44 85.92 89.88 3,487,297 +3.50(+4.05%)
Dec 05, 2007 84.93 87.39 84.93 86.38 2,318,109 +2.39(+2.85%)
Dec 04, 2007 84.39 85.11 83.31 83.99 2,331,556 -1.08(-1.27%)
Dec 03, 2007 87.97 87.97 84.54 85.07 2,912,929 -2.22(-2.55%)
Nov 30, 2007 90.61 90.99 86.19 87.29 4,570,594 +0.03(+0.03%)
Nov 29, 2007 85.81 88.32 84.36 87.26 3,337,797 +1.35(+1.57%)
Nov 28, 2007 81.80 87.03 81.42 85.92 4,269,615 +4.80(+5.91%)
Nov 27, 2007 80.68 81.71 79.47 81.12 3,401,177 +1.01(+1.26%)
Nov 26, 2007 83.99 84.49 79.64 80.11 5,469,714 -3.79(-4.52%)
Nov 23, 2007 82.80 84.59 81.81 83.90 2,281,277 +2.47(+3.03%)
Nov 21, 2007 77.25 83.09 75.99 81.43 8,554,239 +3.70(+4.76%)
Nov 20, 2007 77.49 80.28 76.44 77.73 6,072,424 +0.52(+0.67%)
Nov 19, 2007 80.40 81.31 76.19 77.21 5,494,039 -2.82(-3.53%)
Nov 16, 2007 81.22 81.75 78.12 80.04 3,389,861 -0.80(-0.98%)
Nov 15, 2007 82.08 82.30 79.35 80.83 4,726,316 -1.41(-1.72%)
Nov 14, 2007 82.80 85.17 81.32 82.24 3,811,763 +1.07(+1.32%)
Nov 13, 2007 80.05 81.63 78.80 81.17 4,648,087 +2.57(+3.27%)
Nov 12, 2007 83.73 83.74 77.87 78.60 7,062,034 -5.44(-6.47%)
Nov 09, 2007 86.83 86.84 83.99 84.04 4,801,441 -3.77(-4.29%)
Nov 08, 2007 89.44 90.48 85.03 87.81 5,036,747 -0.52(-0.59%)
Nov 07, 2007 92.03 92.03 88.13 88.33 3,727,218 -4.79(-5.14%)
Nov 06, 2007 91.31 93.37 89.69 93.12 3,622,823 +2.99(+3.32%)
Nov 05, 2007 90.35 91.39 87.84 90.12 4,137,179 -0.29(-0.33%)
Nov 02, 2007 89.94 91.94 87.77 90.42 4,671,271 +0.98(+1.10%)
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.