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: 4:10 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 (%)
Dec 31, 2008 33.52 34.76 33.21 33.24 7,915,282 -0.31(-0.93%)
Dec 30, 2008 31.79 33.74 30.87 33.55 8,221,679 +2.41(+7.75%)
Dec 29, 2008 32.01 32.01 30.48 31.14 6,017,598 -0.31(-0.99%)
Dec 26, 2008 30.38 31.72 30.17 31.45 3,726,575 +1.04(+3.41%)
Dec 24, 2008 31.00 31.02 30.16 30.41 1,946,872 -0.38(-1.22%)
Dec 23, 2008 30.89 31.99 30.20 30.79 6,963,140 +0.32(+1.06%)
Dec 22, 2008 32.40 32.90 29.84 30.47 9,414,503 -2.71(-8.16%)
Dec 19, 2008 33.93 34.02 31.81 33.17 10,632,144 -0.19(-0.56%)
Dec 18, 2008 37.19 37.66 32.25 33.36 14,034,583 -4.27(-11.35%)
Dec 17, 2008 35.32 39.43 34.62 37.63 14,808,028 +1.67(+4.65%)
Dec 16, 2008 33.95 36.19 32.76 35.96 13,388,356 +2.75(+8.29%)
Dec 15, 2008 35.89 36.41 32.63 33.21 13,044,696 -1.66(-4.77%)
Dec 12, 2008 31.40 34.88 31.09 34.87 12,085,643 +1.62(+4.86%)
Dec 11, 2008 33.24 36.36 32.41 33.25 16,817,792 -0.38(-1.12%)
Dec 10, 2008 32.77 33.95 32.26 33.63 12,880,355 +2.38(+7.60%)
Dec 09, 2008 30.80 34.76 30.56 31.25 22,290,550 -0.72(-2.26%)
Dec 08, 2008 28.23 33.16 28.05 31.98 17,791,818 +6.28(+24.44%)
Dec 05, 2008 23.30 25.74 23.05 25.70 9,164,408 +1.82(+7.63%)
Dec 04, 2008 24.35 27.12 23.50 23.87 9,396,265 -0.81(-3.29%)
Dec 03, 2008 23.24 24.74 22.71 24.69 7,264,691 +0.12(+0.51%)
Dec 02, 2008 23.62 25.01 23.48 24.56 10,936,342 +1.65(+7.22%)
Dec 01, 2008 25.64 25.97 22.68 22.91 9,812,997 -4.25(-15.66%)
Nov 28, 2008 25.91 27.16 25.37 27.16 3,416,476 +0.45(+1.67%)
Nov 26, 2008 23.96 26.71 23.77 26.71 11,516,384 +2.08(+8.45%)
Nov 25, 2008 25.08 25.92 23.50 24.63 9,570,456 -0.25(-1.01%)
Nov 24, 2008 23.54 25.45 22.70 24.88 13,739,748 +2.63(+11.80%)
Nov 21, 2008 20.10 22.26 19.36 22.26 16,894,340 +3.52(+18.79%)
Nov 20, 2008 22.25 22.59 18.50 18.74 16,086,184 -3.79(-16.82%)
Nov 19, 2008 25.56 26.41 22.52 22.52 11,987,678 -3.48(-13.37%)
Nov 18, 2008 26.08 26.63 24.72 26.00 9,214,065 +0.41(+1.61%)
Nov 17, 2008 26.26 27.13 25.04 25.59 10,882,428 -0.99(-3.73%)
Nov 14, 2008 26.63 28.41 26.26 26.58 11,065,895 -1.32(-4.74%)
Nov 13, 2008 25.22 27.92 23.77 27.90 17,448,564 +3.44(+14.06%)
Nov 12, 2008 28.13 28.21 24.36 24.46 14,362,806 -4.47(-15.44%)
Nov 11, 2008 29.82 30.18 28.37 28.93 9,665,866 -1.47(-4.82%)
Nov 10, 2008 32.27 32.79 29.56 30.40 11,335,496 +0.30(+1.01%)
Nov 07, 2008 29.54 30.99 28.64 30.09 9,095,671 +1.31(+4.56%)
Nov 06, 2008 32.82 33.22 28.43 28.78 14,420,389 -4.95(-14.68%)
Nov 05, 2008 35.18 36.85 33.42 33.73 12,460,861 -3.06(-8.31%)
Nov 04, 2008 35.18 38.04 34.63 36.78 14,512,533 +2.58(+7.55%)
Nov 03, 2008 33.12 35.25 32.44 34.20 14,464,461 +1.25(+3.80%)
Oct 31, 2008 33.00 33.57 31.82 32.95 10,432,930 -0.80(-2.38%)
Oct 30, 2008 32.86 34.74 31.98 33.76 18,619,298 +2.15(+6.81%)
Oct 29, 2008 31.27 32.54 28.79 31.60 20,406,240 +0.15(+0.48%)
Oct 28, 2008 28.75 32.34 25.40 31.45 25,536,090 +3.91(+14.21%)
Oct 27, 2008 30.27 32.16 27.38 27.54 13,630,559 -3.45(-11.13%)
Oct 24, 2008 27.80 32.75 27.23 30.99 14,692,891 -0.74(-2.34%)
Oct 23, 2008 32.12 33.95 29.92 31.73 17,414,302 -0.41(-1.28%)
Oct 22, 2008 35.55 35.74 30.49 32.14 18,982,308 -5.70(-15.06%)
Oct 21, 2008 40.06 41.55 37.72 37.84 15,179,223 -3.14(-7.65%)
Oct 20, 2008 38.23 41.30 37.70 40.97 13,180,999 +4.13(+11.20%)
Oct 17, 2008 36.24 40.52 35.49 36.85 16,939,484 -0.68(-1.81%)
Oct 16, 2008 35.93 38.56 32.84 37.53 19,884,120 +2.84(+8.19%)
Oct 15, 2008 39.91 40.04 34.28 34.68 16,211,027 -7.47(-17.72%)
Oct 14, 2008 47.80 49.49 40.75 42.15 18,934,496 -3.48(-7.64%)
Oct 13, 2008 43.59 46.70 39.58 45.64 18,341,862 +5.80(+14.55%)
Oct 10, 2008 38.22 44.42 35.11 39.84 24,793,624 -1.61(-3.88%)
Oct 09, 2008 49.16 51.19 40.97 41.45 15,043,928 -6.24(-13.08%)
Oct 08, 2008 44.18 51.82 40.56 47.68 30,311,352 +1.87(+4.08%)
Oct 07, 2008 54.54 55.71 45.82 45.82 19,656,522 -7.45(-13.99%)
Oct 06, 2008 53.24 54.03 46.51 53.27 22,604,230 -3.47(-6.11%)
Oct 03, 2008 57.77 62.54 56.41 56.73 0 +0.08(+0.14%)
Oct 02, 2008 61.35 61.65 55.64 56.65 13,154,596 -6.74(-10.63%)
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.