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 -0.13 (-0.34%)
Official Closing 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 (%)
May 31, 2007 100.98 101.63 100.34 101.10 3,493,716 +0.41(+0.41%)
May 30, 2007 97.88 100.82 96.67 100.69 4,225,611 +2.32(+2.36%)
May 29, 2007 97.32 98.37 96.97 98.37 3,444,967 +1.09(+1.12%)
May 25, 2007 95.51 97.53 95.48 97.28 2,953,003 +2.20(+2.31%)
May 24, 2007 96.01 97.30 94.06 95.08 5,150,831 -0.82(-0.86%)
May 23, 2007 95.80 97.79 95.24 95.90 3,546,023 +0.58(+0.61%)
May 22, 2007 97.11 97.25 94.98 95.32 3,961,293 -2.39(-2.44%)
May 21, 2007 97.96 99.06 96.99 97.71 3,257,215 -0.23(-0.24%)
May 18, 2007 98.01 98.14 96.49 97.94 3,398,692 +0.66(+0.68%)
May 17, 2007 97.66 97.96 96.32 97.28 3,316,001 -1.06(-1.08%)
May 16, 2007 99.88 100.09 97.30 98.34 2,557,846 -1.08(-1.09%)
May 15, 2007 99.04 100.23 98.50 99.42 2,617,461 +0.90(+0.92%)
May 14, 2007 99.07 99.75 98.16 98.52 2,402,154 -0.72(-0.73%)
May 11, 2007 99.15 100.64 98.35 99.25 2,785,459 +0.50(+0.51%)
May 10, 2007 100.52 100.65 98.07 98.75 3,393,476 -2.67(-2.63%)
May 09, 2007 98.91 101.71 98.01 101.42 5,344,661 +2.57(+2.60%)
May 08, 2007 96.27 99.08 95.70 98.84 6,244,367 +4.33(+4.59%)
May 07, 2007 94.44 95.45 93.81 94.51 2,523,905 +1.25(+1.34%)
May 04, 2007 93.90 94.65 92.90 93.26 2,093,297 -0.14(-0.15%)
May 03, 2007 94.07 94.09 92.12 93.40 2,580,527 +0.85(+0.92%)
May 02, 2007 91.14 93.24 91.03 92.55 2,326,743 +1.72(+1.89%)
May 01, 2007 90.92 91.72 88.69 90.84 3,826,900 +0.12(+0.13%)
Apr 30, 2007 92.12 93.31 90.72 90.72 2,993,134 -1.34(-1.46%)
Apr 27, 2007 92.86 92.87 91.16 92.06 2,507,306 -0.80(-0.86%)
Apr 26, 2007 94.44 94.44 92.25 92.86 2,445,847 -0.80(-0.86%)
Apr 25, 2007 92.81 94.16 92.11 93.66 2,862,557 +1.60(+1.74%)
Apr 24, 2007 92.83 93.76 89.92 92.06 8,003,168 -3.54(-3.70%)
Apr 23, 2007 95.50 96.67 95.39 95.60 2,613,008 +0.11(+0.11%)
Apr 20, 2007 95.46 96.03 94.80 95.49 3,316,092 +0.84(+0.89%)
Apr 19, 2007 93.02 95.03 93.02 94.65 3,596,020 +0.23(+0.25%)
Apr 18, 2007 95.00 95.52 94.04 94.42 2,799,628 -0.58(-0.61%)
Apr 17, 2007 95.74 96.45 94.85 95.00 2,732,407 -1.58(-1.64%)
Apr 16, 2007 94.95 96.59 94.80 96.58 3,434,172 +2.26(+2.40%)
Apr 13, 2007 93.63 94.40 92.78 94.32 2,473,442 +0.79(+0.84%)
Apr 12, 2007 92.47 93.81 92.19 93.54 4,307,967 +1.72(+1.88%)
Apr 11, 2007 91.03 92.63 90.97 91.81 3,853,373 +1.01(+1.11%)
Apr 10, 2007 92.70 92.85 90.62 90.80 3,048,481 -1.44(-1.56%)
Apr 09, 2007 92.58 93.13 92.04 92.24 2,328,584 +0.46(+0.51%)
Apr 05, 2007 91.06 92.21 90.50 91.78 3,309,488 +0.68(+0.75%)
Apr 04, 2007 90.28 91.58 89.80 91.10 2,770,309 +0.99(+1.10%)
Apr 03, 2007 90.33 90.85 89.69 90.11 3,001,113 +0.00(+0.00%)
Apr 02, 2007 88.72 90.49 88.52 90.11 3,860,939 +1.50(+1.69%)
Mar 30, 2007 90.44 90.78 88.34 88.60 4,908,830 -1.83(-2.03%)
Mar 29, 2007 87.57 90.77 87.00 90.44 9,506,340 +3.23(+3.70%)
Mar 28, 2007 86.92 87.85 86.51 87.21 4,014,052 -0.60(-0.68%)
Mar 27, 2007 87.20 88.03 86.72 87.81 3,792,665 +0.42(+0.48%)
Mar 26, 2007 86.67 87.39 85.08 87.39 3,709,506 +1.34(+1.56%)
Mar 23, 2007 85.33 86.05 84.74 86.05 3,389,418 +1.35(+1.59%)
Mar 22, 2007 85.76 86.08 84.61 84.70 3,625,674 -0.89(-1.04%)
Mar 21, 2007 83.08 85.59 82.65 85.59 5,268,414 +2.51(+3.02%)
Mar 20, 2007 81.31 83.18 80.86 83.08 6,527,983 +2.34(+2.90%)
Mar 19, 2007 80.27 81.54 79.24 80.74 6,284,844 +1.01(+1.27%)
Mar 16, 2007 80.37 80.55 79.53 79.73 5,196,196 -0.59(-0.73%)
Mar 15, 2007 79.78 81.02 79.61 80.32 3,285,313 +0.55(+0.68%)
Mar 14, 2007 78.71 80.10 76.76 79.78 5,509,024 +1.92(+2.47%)
Mar 13, 2007 81.18 82.15 77.70 77.86 4,846,768 -3.32(-4.09%)
Mar 12, 2007 80.89 82.78 79.08 81.18 5,400,346 -0.34(-0.42%)
Mar 09, 2007 81.83 82.04 80.06 81.52 4,788,568 +0.65(+0.81%)
Mar 08, 2007 79.52 81.41 79.22 80.87 4,842,291 +2.51(+3.20%)
Mar 07, 2007 78.29 79.49 77.83 78.36 3,229,574 +0.03(+0.03%)
Mar 06, 2007 76.93 78.96 76.65 78.33 4,009,910 +2.42(+3.19%)
Mar 05, 2007 75.94 77.56 75.02 75.91 4,822,928 -0.94(-1.22%)
Mar 02, 2007 78.41 79.29 76.48 76.85 4,293,303 -1.54(-1.96%)
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.