Skip to main content

United States Steel Corp (NY: X )

40.99 -0.03 (-0.07%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.49 28.72 26.39 26.87 0 -2.56(-8.70%)
Jan 29, 2009 30.25 30.42 29.16 29.42 11,924,693 -1.71(-5.49%)
Jan 28, 2009 29.25 31.22 29.08 31.13 16,609,597 +2.96(+10.51%)
Jan 27, 2009 28.60 28.94 27.48 28.17 20,251,268 +1.82(+6.89%)
Jan 26, 2009 27.57 28.81 25.98 26.36 10,655,007 -1.19(-4.32%)
Jan 23, 2009 25.74 28.63 25.37 27.55 10,474,230 +0.71(+2.63%)
Jan 22, 2009 27.62 27.98 26.51 26.84 10,247,097 -1.61(-5.66%)
Jan 21, 2009 27.74 28.62 26.70 28.45 8,704,723 +1.52(+5.65%)
Jan 20, 2009 28.28 29.15 26.80 26.93 8,070,904 -2.22(-7.61%)
Jan 16, 2009 29.72 30.50 27.85 29.15 10,629,508 +0.26(+0.90%)
Jan 15, 2009 27.61 29.89 25.85 28.89 16,497,520 +1.74(+6.43%)
Jan 14, 2009 28.60 28.81 26.84 27.14 8,835,838 -2.20(-7.50%)
Jan 13, 2009 28.22 29.80 27.90 29.34 10,161,527 +0.74(+2.60%)
Jan 12, 2009 32.10 32.21 28.45 28.60 16,050,255 -4.23(-12.89%)
Jan 09, 2009 34.57 34.88 32.66 32.83 7,127,620 -1.47(-4.28%)
Jan 08, 2009 33.08 34.42 32.32 34.30 7,369,715 +1.01(+3.04%)
Jan 07, 2009 34.94 35.09 32.98 33.29 8,579,286 -2.62(-7.30%)
Jan 06, 2009 36.71 37.10 34.32 35.91 12,905,797 +0.59(+1.67%)
Jan 05, 2009 35.23 36.55 34.04 35.32 12,193,293 -0.03(-0.08%)
Jan 02, 2009 33.75 35.84 33.55 35.35 11,140,227 +2.07(+6.21%)
Jan 01, 2009 33.57 34.80 33.25 33.28 0 +0.00(+0.00%)
Dec 31, 2008 33.57 34.80 33.25 33.28 7,904,927 -0.31(-0.93%)
Dec 30, 2008 31.83 33.78 30.91 33.59 8,210,923 +2.42(+7.75%)
Dec 29, 2008 32.05 32.05 30.52 31.18 6,009,725 -0.31(-0.99%)
Dec 26, 2008 30.42 31.76 30.21 31.49 3,721,700 +1.04(+3.41%)
Dec 24, 2008 31.04 31.06 30.20 30.45 1,944,325 -0.38(-1.22%)
Dec 23, 2008 30.93 32.03 30.24 30.83 6,954,030 +0.32(+1.06%)
Dec 22, 2008 32.44 32.94 29.88 30.51 9,402,187 -2.71(-8.16%)
Dec 19, 2008 33.98 34.07 31.85 33.22 10,618,234 -0.19(-0.56%)
Dec 18, 2008 37.24 37.71 32.30 33.41 14,016,223 -4.28(-11.35%)
Dec 17, 2008 35.36 39.48 34.67 37.68 14,788,656 +1.67(+4.65%)
Dec 16, 2008 34.00 36.23 32.81 36.01 13,370,841 +2.76(+8.29%)
Dec 15, 2008 35.94 36.46 32.67 33.25 13,027,630 -1.66(-4.77%)
Dec 12, 2008 31.44 34.93 31.13 34.92 12,069,832 +1.62(+4.86%)
Dec 11, 2008 33.28 36.41 32.46 33.30 16,795,790 -0.38(-1.12%)
Dec 10, 2008 32.82 34.00 32.31 33.67 12,863,505 +2.38(+7.60%)
Dec 09, 2008 30.84 34.81 30.60 31.29 22,261,390 -0.72(-2.26%)
Dec 08, 2008 28.27 33.20 28.09 32.02 17,768,542 +6.29(+24.44%)
Dec 05, 2008 23.33 25.77 23.08 25.73 9,152,419 +1.83(+7.63%)
Dec 04, 2008 24.38 27.15 23.53 23.90 9,383,972 -0.81(-3.29%)
Dec 03, 2008 23.27 24.77 22.74 24.72 7,255,187 +0.13(+0.51%)
Dec 02, 2008 23.65 25.04 23.51 24.59 10,922,034 +1.65(+7.21%)
Dec 01, 2008 25.68 26.01 22.71 22.94 9,800,159 -4.26(-15.66%)
Nov 28, 2008 25.94 27.20 25.41 27.20 3,412,006 +0.45(+1.67%)
Nov 26, 2008 23.99 26.75 23.81 26.75 11,501,317 +2.08(+8.45%)
Nov 25, 2008 25.11 25.95 23.53 24.66 9,557,936 -0.25(-1.01%)
Nov 24, 2008 23.57 25.49 22.73 24.92 13,721,773 +2.63(+11.80%)
Nov 21, 2008 20.13 22.29 19.39 22.29 16,872,238 +3.52(+18.79%)
Nov 20, 2008 22.28 22.62 18.53 18.76 16,065,140 -3.79(-16.82%)
Nov 19, 2008 25.60 26.45 22.54 22.55 11,971,995 -3.48(-13.37%)
Nov 18, 2008 26.11 26.67 24.75 26.03 9,202,010 +0.41(+1.61%)
Nov 17, 2008 26.29 27.17 25.08 25.62 10,868,191 -0.99(-3.73%)
Nov 14, 2008 26.67 28.45 26.29 26.62 11,051,418 -1.32(-4.74%)
Nov 13, 2008 25.26 27.96 23.80 27.94 17,425,738 +3.44(+14.06%)
Nov 12, 2008 28.16 28.24 24.40 24.50 14,344,016 -4.47(-15.44%)
Nov 11, 2008 29.86 30.22 28.40 28.97 9,653,221 -1.47(-4.82%)
Nov 10, 2008 32.31 32.83 29.60 30.44 11,320,667 +0.30(+1.01%)
Nov 07, 2008 29.58 31.03 28.68 30.13 9,083,772 +1.32(+4.56%)
Nov 06, 2008 32.86 33.26 28.47 28.82 14,401,523 -4.96(-14.68%)
Nov 05, 2008 35.23 36.89 33.46 33.77 12,444,559 -3.06(-8.31%)
Nov 04, 2008 35.22 38.09 34.68 36.83 14,493,547 +2.59(+7.55%)
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.