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 (%)
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%)
Oct 01, 2008 68.89 69.62 62.66 63.39 12,816,775 -5.95(-8.58%)
Sep 30, 2008 66.88 70.27 64.98 69.34 10,411,277 +4.72(+7.30%)
Sep 29, 2008 74.16 74.16 61.31 64.62 14,712,363 -13.34(-17.11%)
Sep 26, 2008 77.51 78.32 75.76 77.96 0 -2.02(-2.52%)
Sep 25, 2008 80.88 81.60 76.50 79.98 11,706,296 -0.52(-0.64%)
Sep 24, 2008 84.85 84.85 79.97 80.50 8,604,747 -3.19(-3.81%)
Sep 23, 2008 88.44 90.08 83.40 83.69 8,681,654 -4.97(-5.60%)
Sep 22, 2008 92.81 94.74 88.66 88.66 8,642,372 -3.37(-3.66%)
Sep 19, 2008 93.05 93.55 84.92 92.03 0 +7.99(+9.50%)
Sep 18, 2008 82.19 85.60 78.18 84.04 16,864,224 +3.45(+4.28%)
Sep 17, 2008 87.20 87.56 77.06 80.59 15,995,292 -9.71(-10.75%)
Sep 16, 2008 83.06 90.91 80.41 90.30 12,494,162 +3.98(+4.62%)
Sep 15, 2008 92.43 94.15 85.91 86.32 10,488,469 -10.83(-11.15%)
Sep 12, 2008 93.63 97.70 91.32 97.15 11,489,566 +3.91(+4.20%)
Sep 11, 2008 86.67 93.70 84.97 93.23 13,306,092 +3.84(+4.30%)
Sep 10, 2008 85.50 91.52 84.89 89.39 15,274,831 +5.68(+6.79%)
Sep 09, 2008 92.67 93.22 82.73 83.71 20,852,562 -12.44(-12.94%)
Sep 08, 2008 103.99 104.27 94.27 96.15 11,478,727 -5.36(-5.28%)
Sep 05, 2008 100.50 102.35 96.03 101.51 0 +0.84(+0.83%)
Sep 04, 2008 105.20 106.65 99.65 100.67 10,126,217 -5.43(-5.12%)
Sep 03, 2008 108.00 110.81 103.46 106.10 10,959,616 -0.57(-0.54%)
Sep 02, 2008 114.18 114.36 106.59 106.67 9,462,211 -12.22(-10.28%)
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%)
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.