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 31, 2007 81.76 84.88 81.62 84.41 3,817,624 +3.98(+4.95%)
Aug 30, 2007 80.55 81.04 78.71 80.43 3,009,531 -0.13(-0.16%)
Aug 29, 2007 79.12 80.55 78.20 80.55 3,418,614 +2.31(+2.95%)
Aug 28, 2007 81.78 81.78 77.74 78.25 4,458,503 -4.85(-5.84%)
Aug 27, 2007 83.63 85.40 82.82 83.10 3,131,869 -0.34(-0.41%)
Aug 24, 2007 82.01 83.44 80.48 83.44 3,520,130 +2.31(+2.85%)
Aug 23, 2007 83.72 83.76 79.97 81.13 4,118,589 -1.72(-2.08%)
Aug 22, 2007 80.97 82.85 80.51 82.85 4,537,298 +3.44(+4.33%)
Aug 21, 2007 75.09 79.67 74.60 79.41 4,978,033 +4.07(+5.40%)
Aug 20, 2007 74.31 76.82 73.04 75.35 4,540,532 +1.87(+2.54%)
Aug 17, 2007 75.05 75.79 71.46 73.48 6,185,893 +1.63(+2.26%)
Aug 16, 2007 71.66 72.37 66.48 71.85 7,906,889 -0.47(-0.65%)
Aug 15, 2007 77.64 77.95 71.71 72.33 5,370,490 -4.56(-5.93%)
Aug 14, 2007 79.07 79.56 76.19 76.88 3,779,253 -1.49(-1.90%)
Aug 13, 2007 78.62 80.59 78.31 78.37 4,236,333 +0.95(+1.22%)
Aug 10, 2007 75.18 78.56 74.16 77.43 7,688,286 +1.80(+2.37%)
Aug 09, 2007 79.96 80.93 75.49 75.63 8,428,395 -7.01(-8.49%)
Aug 08, 2007 83.09 85.55 81.93 82.65 4,071,021 +0.26(+0.31%)
Aug 07, 2007 82.15 83.99 80.15 82.39 5,708,254 +0.23(+0.28%)
Aug 06, 2007 81.85 82.36 77.75 82.15 5,921,408 +0.12(+0.14%)
Aug 03, 2007 82.66 85.45 81.98 82.04 4,075,189 -3.41(-3.99%)
Aug 02, 2007 85.52 86.89 84.58 85.45 4,402,648 +0.03(+0.03%)
Aug 01, 2007 87.39 88.13 82.56 85.42 6,552,412 -2.39(-2.73%)
Jul 31, 2007 90.70 91.79 87.82 87.82 3,760,158 -1.89(-2.11%)
Jul 30, 2007 87.60 90.50 87.33 89.71 10,510,819 +2.39(+2.74%)
Jul 27, 2007 89.07 91.52 87.01 87.32 4,052,768 -1.75(-1.97%)
Jul 26, 2007 91.62 91.92 86.66 89.07 5,445,732 -3.89(-4.18%)
Jul 25, 2007 95.38 96.05 91.46 92.96 4,420,990 -2.12(-2.23%)
Jul 24, 2007 96.94 97.77 94.48 95.07 4,085,362 +0.38(+0.40%)
Jul 23, 2007 95.23 95.85 94.08 94.70 2,844,443 +0.59(+0.63%)
Jul 20, 2007 97.60 97.60 93.90 94.11 4,469,268 -4.67(-4.73%)
Jul 19, 2007 101.05 101.58 97.18 98.78 4,379,662 -3.28(-3.21%)
Jul 18, 2007 100.64 102.17 100.17 102.06 2,231,546 +0.62(+0.62%)
Jul 17, 2007 102.87 102.87 101.02 101.44 2,458,304 -0.84(-0.82%)
Jul 16, 2007 103.97 103.97 100.92 102.28 2,013,491 -1.46(-1.40%)
Jul 13, 2007 102.75 103.97 101.92 103.73 2,208,153 +1.51(+1.48%)
Jul 12, 2007 100.60 102.26 99.27 102.22 2,824,744 +2.95(+2.97%)
Jul 11, 2007 99.17 100.30 97.83 99.27 2,997,332 +1.22(+1.25%)
Jul 10, 2007 100.86 101.00 97.83 98.05 2,793,070 -2.98(-2.95%)
Jul 09, 2007 102.21 102.97 100.84 101.02 1,607,251 -0.18(-0.18%)
Jul 06, 2007 100.96 102.06 100.11 101.20 1,902,488 +0.63(+0.63%)
Jul 05, 2007 99.49 100.61 99.30 100.57 2,084,533 +0.83(+0.83%)
Jul 03, 2007 100.07 100.28 99.05 99.74 999,371 -0.21(-0.21%)
Jul 02, 2007 98.28 100.07 97.97 99.94 2,209,832 +2.78(+2.86%)
Jun 29, 2007 97.63 98.63 96.20 97.16 2,371,515 +0.04(+0.05%)
Jun 28, 2007 96.27 98.48 96.43 97.12 2,681,576 +0.85(+0.88%)
Jun 27, 2007 97.01 96.86 93.88 96.27 3,956,955 -0.29(-0.30%)
Jun 26, 2007 100.00 100.19 95.73 96.56 3,501,998 -3.45(-3.45%)
Jun 25, 2007 102.45 101.86 99.82 100.00 2,990,616 -1.32(-1.30%)
Jun 22, 2007 102.03 103.51 101.03 101.33 2,833,698 -0.78(-0.76%)
Jun 21, 2007 100.53 104.18 99.09 102.11 4,379,149 +1.57(+1.56%)
Jun 20, 2007 102.26 102.94 100.20 100.53 2,472,854 -1.73(-1.69%)
Jun 19, 2007 101.91 102.57 101.02 102.26 2,176,591 +0.35(+0.34%)
Jun 18, 2007 103.04 103.04 101.27 101.91 3,204,951 -1.84(-1.77%)
Jun 15, 2007 104.62 104.96 103.51 103.75 2,739,570 +0.06(+0.06%)
Jun 14, 2007 103.04 104.69 102.75 103.69 2,862,239 +1.02(+0.99%)
Jun 13, 2007 101.41 102.67 99.74 102.67 4,303,712 +2.06(+2.04%)
Jun 12, 2007 103.50 103.55 100.39 100.61 6,099,760 -3.21(-3.09%)
Jun 11, 2007 106.82 107.66 103.82 103.82 8,027,376 -7.91(-7.08%)
Jun 08, 2007 103.47 113.70 101.18 111.73 15,879,468 +8.26(+7.99%)
Jun 07, 2007 106.02 106.72 103.46 103.46 4,885,582 -2.56(-2.41%)
Jun 06, 2007 104.81 106.65 104.44 106.02 5,052,013 +1.02(+0.97%)
Jun 05, 2007 103.46 105.25 103.02 105.00 4,218,202 +1.40(+1.35%)
Jun 04, 2007 104.53 104.53 102.93 103.60 2,516,953 -0.76(-0.73%)
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.