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 (%)
Apr 30, 2008 136.68 139.72 135.55 137.55 5,302,992 +2.32(+1.72%)
Apr 29, 2008 133.05 137.03 131.56 135.22 6,736,401 -1.47(-1.08%)
Apr 28, 2008 137.10 137.55 133.34 136.70 3,944,080 +0.46(+0.34%)
Apr 25, 2008 132.74 136.25 129.79 136.24 3,911,274 +3.21(+2.41%)
Apr 24, 2008 136.41 136.96 130.89 133.03 5,016,983 -2.85(-2.10%)
Apr 23, 2008 137.81 138.49 135.39 135.88 4,763,877 -1.44(-1.05%)
Apr 22, 2008 139.74 141.13 136.31 137.32 4,851,706 -2.90(-2.07%)
Apr 21, 2008 136.70 140.44 136.70 140.22 4,349,110 +2.14(+1.55%)
Apr 18, 2008 136.51 141.37 135.48 138.08 5,975,347 -0.21(-0.15%)
Apr 17, 2008 135.56 139.37 134.13 138.29 6,673,964 -0.53(-0.38%)
Apr 16, 2008 132.67 139.16 132.57 138.82 7,320,123 +7.81(+5.96%)
Apr 15, 2008 129.55 132.10 128.15 131.01 4,328,366 +2.45(+1.90%)
Apr 14, 2008 126.87 129.32 125.33 128.56 3,971,321 +1.33(+1.05%)
Apr 11, 2008 126.97 129.91 126.66 127.23 5,148,644 -2.99(-2.30%)
Apr 10, 2008 126.59 130.44 125.08 130.22 4,893,500 +3.68(+2.91%)
Apr 09, 2008 129.50 129.94 125.72 126.54 4,511,815 -3.50(-2.69%)
Apr 08, 2008 127.31 130.66 127.14 130.04 5,622,197 +1.64(+1.27%)
Apr 07, 2008 128.74 132.30 126.15 128.41 10,310,803 +2.70(+2.15%)
Apr 04, 2008 123.33 126.86 122.10 125.71 6,318,823 +2.49(+2.02%)
Apr 03, 2008 119.01 125.07 118.75 123.22 5,786,754 +2.82(+2.34%)
Apr 02, 2008 117.58 121.06 116.55 120.39 6,119,317 +1.88(+1.58%)
Apr 01, 2008 112.01 118.68 109.00 118.52 8,728,040 +5.17(+4.56%)
Mar 31, 2008 112.44 114.63 110.33 113.35 4,621,109 +1.05(+0.94%)
Mar 28, 2008 110.65 113.66 110.65 112.30 5,405,085 +3.73(+3.43%)
Mar 27, 2008 112.70 112.85 108.19 108.57 3,991,971 -4.39(-3.88%)
Mar 26, 2008 110.93 114.01 108.47 112.96 5,931,574 +1.67(+1.50%)
Mar 25, 2008 108.09 112.92 107.10 111.29 5,500,645 +5.42(+5.11%)
Mar 24, 2008 103.19 109.31 102.76 105.88 5,341,125 +3.54(+3.46%)
Mar 21, 2008 98.33 104.09 96.23 102.34 7,556,445 +0.00(+0.00%)
Mar 20, 2008 98.33 104.09 96.23 102.34 7,555,773 +4.18(+4.26%)
Mar 19, 2008 107.17 110.26 97.89 98.16 6,955,212 -9.30(-8.66%)
Mar 18, 2008 102.76 108.17 102.48 107.46 5,073,436 +6.34(+6.27%)
Mar 17, 2008 102.37 103.81 98.50 101.11 5,796,929 -4.00(-3.81%)
Mar 14, 2008 106.75 107.89 102.39 105.12 7,305,992 +0.29(+0.27%)
Mar 13, 2008 99.42 105.70 97.54 104.83 6,505,231 +3.81(+3.78%)
Mar 12, 2008 100.34 102.82 99.63 101.02 3,817,885 +1.01(+1.01%)
Mar 11, 2008 94.85 100.29 94.85 100.00 4,485,808 +7.44(+8.04%)
Mar 10, 2008 98.27 98.68 92.22 92.56 4,565,154 -5.07(-5.19%)
Mar 07, 2008 98.97 101.77 96.40 97.63 5,054,551 -2.56(-2.55%)
Mar 06, 2008 101.77 103.50 99.78 100.18 4,268,677 -2.29(-2.23%)
Mar 05, 2008 98.20 102.47 97.99 102.47 4,903,312 +4.92(+5.05%)
Mar 04, 2008 95.20 98.93 95.05 97.55 5,622,146 +1.30(+1.35%)
Mar 03, 2008 96.98 98.44 94.37 96.25 5,508,674 -0.64(-0.66%)
Feb 29, 2008 101.41 101.63 95.39 96.90 6,423,158 -5.85(-5.70%)
Feb 28, 2008 99.43 103.17 98.75 102.75 5,102,046 +2.49(+2.49%)
Feb 27, 2008 101.01 102.80 99.26 100.25 4,859,688 -1.88(-1.84%)
Feb 26, 2008 100.32 103.99 100.07 102.13 6,970,540 +1.13(+1.11%)
Feb 25, 2008 97.03 101.62 96.15 101.01 4,169,912 +4.07(+4.19%)
Feb 22, 2008 96.26 98.16 93.08 96.94 6,488,875 +0.88(+0.92%)
Feb 21, 2008 100.49 101.08 95.42 96.06 8,071,774 -4.27(-4.26%)
Feb 20, 2008 94.83 100.86 93.63 100.33 6,287,907 +4.84(+5.07%)
Feb 19, 2008 95.97 98.24 94.36 95.48 7,100,520 +2.47(+2.66%)
Feb 18, 2008 92.27 93.70 90.64 93.01 0 +0.00(+0.00%)
Feb 15, 2008 92.27 93.70 90.64 93.01 4,336,310 +0.19(+0.20%)
Feb 14, 2008 93.77 95.05 91.73 92.82 5,333,272 -0.75(-0.80%)
Feb 13, 2008 89.87 94.43 89.49 93.57 4,768,637 +4.69(+5.28%)
Feb 12, 2008 90.93 93.26 88.17 88.88 4,282,579 -0.71(-0.79%)
Feb 11, 2008 89.06 90.19 87.34 89.59 3,488,393 +1.14(+1.29%)
Feb 08, 2008 85.70 89.14 85.63 88.44 4,276,745 +1.87(+2.16%)
Feb 07, 2008 85.52 87.81 82.62 86.58 6,180,246 +0.96(+1.13%)
Feb 06, 2008 88.69 89.31 84.98 85.61 4,846,118 -2.10(-2.39%)
Feb 05, 2008 89.47 90.63 87.26 87.71 4,842,234 -3.90(-4.26%)
Feb 04, 2008 95.60 96.45 91.62 91.62 3,964,136 -4.17(-4.36%)
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.