Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.14 41.27 39.15 39.54 16,590,323 -1.06(-2.61%)
Sep 29, 2009 41.17 41.86 40.48 40.60 11,541,788 -0.67(-1.62%)
Sep 28, 2009 41.22 42.11 40.28 41.27 12,275,646 -0.29(-0.69%)
Sep 25, 2009 42.08 43.12 41.30 41.55 10,686,779 -1.19(-2.77%)
Sep 24, 2009 44.64 44.74 42.35 42.74 13,388,621 -1.67(-3.75%)
Sep 23, 2009 44.78 46.03 44.20 44.41 14,963,949 -0.37(-0.82%)
Sep 22, 2009 44.17 44.85 43.86 44.77 11,142,848 +1.98(+4.62%)
Sep 21, 2009 42.57 43.11 42.12 42.79 9,408,918 -0.90(-2.06%)
Sep 18, 2009 44.04 44.25 43.13 43.69 12,667,222 -0.11(-0.24%)
Sep 17, 2009 44.11 44.96 43.30 43.80 15,262,302 -0.36(-0.81%)
Sep 16, 2009 44.70 45.11 43.96 44.16 18,562,064 +0.51(+1.16%)
Sep 15, 2009 41.52 44.44 41.44 43.65 20,185,982 +2.01(+4.84%)
Sep 14, 2009 39.93 41.71 39.75 41.63 11,505,582 +0.77(+1.88%)
Sep 11, 2009 41.55 42.12 40.13 40.87 15,745,216 +0.10(+0.24%)
Sep 10, 2009 39.42 40.97 38.99 40.77 13,203,739 +1.29(+3.27%)
Sep 09, 2009 38.93 39.80 38.13 39.48 12,390,880 +0.91(+2.36%)
Sep 08, 2009 38.75 39.09 38.10 38.57 10,181,607 +0.82(+2.17%)
Sep 04, 2009 37.55 37.97 36.88 37.75 7,797,998 +0.18(+0.47%)
Sep 03, 2009 38.04 38.19 36.99 37.57 8,385,281 +0.40(+1.08%)
Sep 02, 2009 37.13 37.70 36.63 37.17 8,918,057 -0.17(-0.45%)
Sep 01, 2009 38.67 39.91 37.23 37.34 15,874,408 -1.68(-4.29%)
Aug 31, 2009 38.86 39.15 38.47 39.01 10,071,542 -0.73(-1.84%)
Aug 28, 2009 39.51 39.91 38.90 39.75 13,512,360 +1.03(+2.67%)
Aug 27, 2009 38.61 39.04 37.29 38.71 14,876,806 +0.18(+0.46%)
Aug 26, 2009 39.21 39.45 38.34 38.53 14,995,981 -0.96(-2.44%)
Aug 25, 2009 40.46 40.77 39.38 39.50 11,168,862 -0.61(-1.51%)
Aug 24, 2009 40.55 41.12 39.94 40.10 11,705,146 +0.12(+0.31%)
Aug 21, 2009 39.66 40.32 39.59 39.98 10,848,769 +1.02(+2.63%)
Aug 20, 2009 38.60 39.16 38.51 38.95 10,817,104 +0.45(+1.16%)
Aug 19, 2009 37.84 39.03 37.05 38.51 16,600,010 -0.43(-1.10%)
Aug 18, 2009 38.13 39.22 37.65 38.93 14,776,982 +0.70(+1.84%)
Aug 17, 2009 38.89 38.95 37.60 38.23 18,155,562 -2.89(-7.02%)
Aug 14, 2009 42.42 42.42 40.81 41.12 14,103,365 -1.05(-2.49%)
Aug 13, 2009 40.81 42.25 40.06 42.17 16,524,261 +2.02(+5.04%)
Aug 12, 2009 38.52 40.63 38.32 40.15 16,103,411 +1.65(+4.28%)
Aug 11, 2009 38.54 38.69 37.62 38.50 12,526,075 -0.58(-1.48%)
Aug 10, 2009 39.43 39.61 38.52 39.08 13,130,125 -0.93(-2.32%)
Aug 07, 2009 39.42 40.32 38.15 40.00 18,547,198 +1.37(+3.55%)
Aug 06, 2009 40.40 40.78 38.29 38.63 21,851,324 -1.42(-3.53%)
Aug 05, 2009 39.17 40.26 38.24 40.05 19,794,338 +1.32(+3.40%)
Aug 04, 2009 37.83 38.93 37.76 38.73 16,400,196 +0.42(+1.09%)
Aug 03, 2009 36.65 38.43 36.39 38.31 23,215,490 +2.93(+8.28%)
Jul 31, 2009 34.40 35.78 34.27 35.38 12,055,998 +1.01(+2.95%)
Jul 30, 2009 34.18 35.09 33.83 34.37 14,215,092 +1.00(+2.99%)
Jul 29, 2009 34.76 34.89 33.12 33.37 22,100,168 -2.55(-7.09%)
Jul 28, 2009 35.26 36.43 34.94 35.92 22,920,476 -0.55(-1.51%)
Jul 27, 2009 36.32 37.15 36.01 36.47 11,886,202 +0.22(+0.61%)
Jul 24, 2009 35.07 36.27 34.94 36.25 12,106,105 +0.97(+2.75%)
Jul 23, 2009 33.82 35.57 33.66 35.28 14,748,293 +1.34(+3.93%)
Jul 22, 2009 33.96 34.87 33.63 33.94 14,433,423 -0.78(-2.26%)
Jul 21, 2009 36.14 36.15 33.36 34.73 20,368,314 -0.42(-1.19%)
Jul 20, 2009 34.06 35.23 33.87 35.14 21,477,722 +1.83(+5.51%)
Jul 17, 2009 32.46 33.83 32.31 33.31 18,139,438 +0.83(+2.55%)
Jul 16, 2009 31.26 32.78 31.06 32.48 15,782,961 +1.30(+4.17%)
Jul 15, 2009 30.18 31.33 29.73 31.18 14,493,099 +2.19(+7.55%)
Jul 14, 2009 28.63 29.26 28.40 28.99 12,891,025 +0.83(+2.94%)
Jul 13, 2009 27.11 28.21 27.07 28.16 11,851,652 +0.77(+2.83%)
Jul 10, 2009 27.59 27.83 26.70 27.39 12,527,286 -0.55(-1.98%)
Jul 09, 2009 28.22 28.59 27.77 27.94 15,597,709 +0.79(+2.92%)
Jul 08, 2009 28.22 28.73 26.13 27.15 23,808,862 -1.01(-3.57%)
Jul 07, 2009 28.75 29.21 28.00 28.16 16,142,985 -0.36(-1.25%)
Jul 06, 2009 29.38 29.74 28.03 28.51 17,252,736 -1.75(-5.79%)
Jul 02, 2009 30.29 31.02 29.82 30.27 10,610,598 -0.70(-2.27%)
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.