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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Feb 01, 2008 93.15 97.87 93.15 95.79 6,240,325 +4.69(+5.15%)
Jan 31, 2008 88.38 91.23 86.03 91.10 9,035,816 -0.09(-0.10%)
Jan 30, 2008 89.89 93.99 87.57 91.19 7,568,819 -0.46(-0.51%)
Jan 29, 2008 92.28 94.15 88.91 91.65 10,827,451 -6.69(-6.80%)
Jan 28, 2008 95.73 98.34 93.90 98.34 3,878,256 +0.97(+0.99%)
Jan 25, 2008 98.02 102.36 95.65 97.38 5,738,517 +0.48(+0.50%)
Jan 24, 2008 93.89 99.16 92.89 96.90 7,419,726 +3.82(+4.10%)
Jan 23, 2008 86.68 93.67 81.40 93.08 9,691,981 +1.98(+2.18%)
Jan 22, 2008 86.03 94.77 86.03 91.10 8,521,952 -2.47(-2.64%)
Jan 21, 2008 89.59 94.22 89.16 93.56 0 +0.00(+0.00%)
Jan 18, 2008 89.59 94.22 89.16 93.56 6,775,697 +4.84(+5.46%)
Jan 17, 2008 95.98 97.53 88.72 88.72 6,771,825 -6.70(-7.02%)
Jan 16, 2008 93.42 98.94 91.13 95.42 6,941,647 -0.06(-0.07%)
Jan 15, 2008 99.29 99.29 92.82 95.48 4,236,489 -4.87(-4.85%)
Jan 14, 2008 96.83 101.05 95.56 100.35 3,790,469 +5.13(+5.39%)
Jan 11, 2008 97.07 99.10 94.27 95.23 4,228,133 -2.73(-2.79%)
Jan 10, 2008 89.95 100.20 89.44 97.96 7,751,989 +7.51(+8.30%)
Jan 09, 2008 88.02 90.46 85.77 90.45 5,017,839 +2.31(+2.63%)
Jan 08, 2008 91.19 94.67 87.72 88.14 4,596,175 -2.41(-2.66%)
Jan 07, 2008 95.48 95.59 86.42 90.55 6,248,375 -4.20(-4.43%)
Jan 04, 2008 98.74 98.81 93.87 94.75 4,542,265 -5.68(-5.66%)
Jan 03, 2008 102.07 103.06 99.30 100.43 3,549,179 -1.10(-1.08%)
Jan 02, 2008 107.74 108.94 99.57 101.53 6,019,974 -6.50(-6.01%)
Jan 01, 2008 106.46 108.22 105.66 108.03 0 +0.00(+0.00%)
Dec 31, 2007 106.46 108.22 105.66 108.03 2,220,927 +1.02(+0.95%)
Dec 28, 2007 106.48 107.22 105.13 107.01 2,204,528 +2.32(+2.22%)
Dec 27, 2007 106.32 107.07 104.69 104.69 2,643,289 -2.56(-2.38%)
Dec 26, 2007 104.24 107.47 102.62 107.24 2,596,308 +3.98(+3.85%)
Dec 24, 2007 103.63 104.69 102.30 103.27 1,211,169 +0.32(+0.31%)
Dec 21, 2007 98.33 102.94 97.72 102.94 4,850,839 +5.77(+5.94%)
Dec 20, 2007 94.92 97.51 93.66 97.17 2,480,196 +3.13(+3.33%)
Dec 19, 2007 92.60 95.55 91.64 94.05 2,659,590 +0.57(+0.61%)
Dec 18, 2007 94.05 94.16 90.24 93.47 3,133,285 +0.29(+0.32%)
Dec 17, 2007 96.53 96.53 92.54 93.18 3,364,323 -3.97(-4.08%)
Dec 14, 2007 98.09 98.62 95.92 97.15 2,491,880 -1.47(-1.49%)
Dec 13, 2007 100.09 100.24 95.82 98.62 4,555,551 -2.54(-2.51%)
Dec 12, 2007 97.55 101.61 96.49 101.16 8,144,827 +6.45(+6.81%)
Dec 11, 2007 96.74 99.90 94.48 94.71 7,746,586 -2.02(-2.09%)
Dec 10, 2007 92.60 97.58 92.60 96.73 5,577,033 +4.13(+4.46%)
Dec 07, 2007 90.55 93.35 88.45 92.60 3,957,956 +2.72(+3.02%)
Dec 06, 2007 86.67 90.44 85.92 89.88 3,487,297 +3.50(+4.05%)
Dec 05, 2007 84.93 87.39 84.93 86.38 2,318,109 +2.39(+2.85%)
Dec 04, 2007 84.39 85.11 83.31 83.99 2,331,556 -1.08(-1.27%)
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.