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

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 117.94 120.51 117.55 118.89 2,530,519 +0.38(+0.32%)
Aug 28, 2008 119.00 120.47 116.44 118.52 4,942,726 +0.41(+0.35%)
Aug 27, 2008 116.69 118.95 116.17 118.11 4,418,361 +2.09(+1.80%)
Aug 26, 2008 114.89 116.82 112.75 116.02 5,112,403 +1.53(+1.33%)
Aug 25, 2008 119.54 119.62 113.34 114.49 6,090,396 -5.02(-4.20%)
Aug 22, 2008 124.13 124.13 117.89 119.51 4,669,326 -4.86(-3.91%)
Aug 21, 2008 128.65 128.74 123.04 124.37 5,815,006 -2.87(-2.25%)
Aug 20, 2008 123.73 127.24 121.31 127.24 7,859,846 +5.62(+4.62%)
Aug 19, 2008 116.72 123.49 116.60 121.62 6,116,108 +4.18(+3.56%)
Aug 18, 2008 117.82 120.93 116.15 117.44 5,326,057 +0.50(+0.43%)
Aug 15, 2008 118.83 120.42 114.46 116.94 0 -3.65(-3.02%)
Aug 14, 2008 122.24 124.55 117.86 120.58 7,999,331 -2.64(-2.15%)
Aug 13, 2008 116.87 124.41 115.58 123.23 9,717,436 +7.20(+6.21%)
Aug 12, 2008 115.26 118.16 113.38 116.03 11,354,172 +1.25(+1.09%)
Aug 11, 2008 123.07 123.57 113.11 114.77 12,386,102 -8.26(-6.71%)
Aug 08, 2008 125.76 126.63 120.82 123.03 8,250,800 -5.19(-4.05%)
Aug 07, 2008 130.18 130.42 125.27 128.22 6,949,001 -0.74(-0.57%)
Aug 06, 2008 130.20 131.73 126.34 128.96 7,710,022 +1.04(+0.82%)
Aug 05, 2008 126.61 130.66 121.96 127.92 10,573,914 +2.95(+2.36%)
Aug 04, 2008 133.74 134.02 122.08 124.97 11,018,428 -10.33(-7.63%)
Aug 01, 2008 142.95 143.85 135.30 135.30 6,583,656 -7.98(-5.57%)
Jul 31, 2008 147.38 148.28 139.97 143.28 8,705,674 -5.80(-3.89%)
Jul 30, 2008 149.79 152.65 142.48 149.07 10,392,615 +0.97(+0.66%)
Jul 29, 2008 148.10 151.42 140.34 148.10 18,320,994 +18.25(+14.06%)
Jul 28, 2008 127.64 132.53 125.38 129.85 6,477,642 +3.81(+3.02%)
Jul 25, 2008 123.24 128.39 121.15 126.04 5,948,681 +4.51(+3.71%)
Jul 24, 2008 125.42 127.52 119.45 121.53 9,602,293 -4.08(-3.25%)
Jul 23, 2008 130.37 132.67 124.47 125.61 5,611,411 -4.84(-3.71%)
Jul 22, 2008 133.12 134.35 126.42 130.45 8,152,956 -3.89(-2.89%)
Jul 21, 2008 129.35 134.42 127.52 134.34 9,065,872 +7.03(+5.52%)
Jul 18, 2008 131.34 135.67 125.29 127.31 10,082,422 -2.41(-1.86%)
Jul 17, 2008 134.85 140.72 126.69 129.72 12,840,441 -7.88(-5.73%)
Jul 16, 2008 140.54 140.54 130.81 137.60 7,647,784 -0.93(-0.67%)
Jul 15, 2008 141.46 142.47 133.76 138.53 8,295,374 -5.32(-3.70%)
Jul 14, 2008 150.84 150.84 142.29 143.85 6,027,000 -2.29(-1.57%)
Jul 11, 2008 145.61 149.21 141.69 146.13 7,491,329 -1.64(-1.11%)
Jul 10, 2008 144.29 150.01 139.43 147.77 11,142,610 +6.45(+4.56%)
Jul 09, 2008 139.87 152.13 139.24 141.32 18,891,172 +6.81(+5.06%)
Jul 08, 2008 141.12 141.16 131.30 134.51 11,883,736 -6.43(-4.56%)
Jul 07, 2008 141.11 145.97 139.11 140.94 11,541,342 +1.74(+1.25%)
Jul 04, 2008 138.52 143.15 133.16 139.20 11,803,538 +0.00(+0.00%)
Jul 03, 2008 138.52 143.15 133.16 139.20 11,803,538 +2.14(+1.56%)
Jul 02, 2008 156.97 163.32 135.46 137.06 18,380,798 -19.61(-12.52%)
Jul 01, 2008 162.62 162.62 150.74 156.67 12,042,173 -8.43(-5.10%)
Jun 30, 2008 168.78 170.73 164.55 165.09 4,256,611 -1.92(-1.15%)
Jun 27, 2008 165.43 169.28 163.24 167.01 5,386,769 +1.43(+0.86%)
Jun 26, 2008 169.73 172.08 164.16 165.59 5,696,540 -5.92(-3.45%)
Jun 25, 2008 170.22 173.32 165.18 171.51 6,126,479 +2.19(+1.29%)
Jun 24, 2008 173.29 175.12 168.60 169.32 6,231,500 -1.35(-0.79%)
Jun 23, 2008 166.14 171.51 166.08 170.67 6,192,115 +7.35(+4.50%)
Jun 20, 2008 166.12 166.62 161.80 163.32 7,523,447 +0.55(+0.34%)
Jun 19, 2008 159.45 164.25 158.38 162.76 7,437,105 +6.59(+4.22%)
Jun 18, 2008 151.00 157.38 151.00 156.18 4,356,605 +4.42(+2.91%)
Jun 17, 2008 154.57 157.23 151.08 151.75 4,635,406 -2.66(-1.72%)
Jun 16, 2008 155.46 158.46 154.09 154.42 3,162,054 -1.59(-1.02%)
Jun 13, 2008 150.61 156.67 150.23 156.01 5,536,603 +7.17(+4.82%)
Jun 12, 2008 155.60 155.60 146.44 148.83 6,903,184 -5.25(-3.41%)
Jun 11, 2008 158.59 159.47 152.62 154.09 6,712,889 -3.53(-2.24%)
Jun 10, 2008 159.54 163.08 155.58 157.62 6,511,711 -7.04(-4.28%)
Jun 09, 2008 163.02 165.95 160.95 164.66 5,231,918 +3.59(+2.23%)
Jun 06, 2008 162.33 165.78 160.29 161.06 5,908,201 -2.57(-1.57%)
Jun 05, 2008 158.14 164.92 156.58 163.64 8,190,160 +8.87(+5.73%)
Jun 04, 2008 157.00 160.36 154.24 154.76 4,890,208 -2.99(-1.90%)
Jun 03, 2008 155.18 160.49 154.49 157.76 6,982,274 +4.20(+2.73%)
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.