Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.51 -0.33 (-0.85%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 23, 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 (%)
May 30, 2008 154.32 158.16 153.90 154.51 6,004,562 +1.90(+1.24%)
May 29, 2008 155.54 156.78 151.66 152.62 5,023,384 -4.54(-2.89%)
May 28, 2008 151.21 157.62 151.20 157.16 4,810,310 +5.92(+3.92%)
May 27, 2008 154.09 154.10 148.69 151.24 5,531,500 -2.84(-1.85%)
May 26, 2008 154.12 155.67 148.43 154.08 0 +0.00(+0.00%)
May 23, 2008 154.12 155.67 148.43 154.08 6,671,108 +0.07(+0.05%)
May 22, 2008 158.43 162.84 152.45 154.01 8,710,873 -3.53(-2.24%)
May 21, 2008 164.13 166.00 157.45 157.54 6,924,513 -7.09(-4.30%)
May 20, 2008 160.14 164.75 156.58 164.63 6,776,537 +3.40(+2.11%)
May 19, 2008 162.97 165.82 160.36 161.23 5,615,835 -0.94(-0.58%)
May 16, 2008 158.50 162.22 158.50 162.17 5,369,146 +4.17(+2.64%)
May 15, 2008 154.51 158.53 154.51 158.00 5,270,025 +4.14(+2.69%)
May 14, 2008 155.52 158.25 153.29 153.86 5,249,508 -1.28(-0.82%)
May 13, 2008 153.54 155.14 151.59 155.14 3,752,665 +1.46(+0.95%)
May 12, 2008 153.52 154.41 150.06 153.68 4,672,842 +0.59(+0.39%)
May 09, 2008 154.32 154.32 148.36 153.09 7,295,151 -1.96(-1.26%)
May 08, 2008 150.97 155.66 150.41 155.05 4,982,571 +5.00(+3.33%)
May 07, 2008 150.64 154.24 147.61 150.05 6,490,624 -0.84(-0.56%)
May 06, 2008 148.14 154.77 147.31 150.89 7,499,845 +1.62(+1.09%)
May 05, 2008 141.30 149.31 140.68 149.27 6,938,073 +8.76(+6.23%)
May 02, 2008 137.33 141.32 135.30 140.51 4,888,788 +4.83(+3.56%)
May 01, 2008 137.32 138.19 131.96 135.68 6,521,621 -2.05(-1.49%)
Apr 30, 2008 136.86 139.90 135.72 137.73 5,296,054 +2.33(+1.72%)
Apr 29, 2008 133.23 137.21 131.74 135.40 6,727,588 -1.48(-1.08%)
Apr 28, 2008 137.28 137.73 133.51 136.88 3,938,920 +0.47(+0.34%)
Apr 25, 2008 132.91 136.43 129.96 136.41 3,906,157 +3.21(+2.41%)
Apr 24, 2008 136.59 137.14 131.06 133.20 5,010,419 -2.85(-2.10%)
Apr 23, 2008 137.99 138.67 135.56 136.06 4,757,645 -1.44(-1.05%)
Apr 22, 2008 139.92 141.32 136.49 137.50 4,845,359 -2.91(-2.07%)
Apr 21, 2008 136.88 140.63 136.88 140.40 4,343,421 +2.14(+1.55%)
Apr 18, 2008 136.69 141.56 135.65 138.26 5,967,529 -0.21(-0.15%)
Apr 17, 2008 135.73 139.55 134.31 138.47 6,665,233 -0.53(-0.38%)
Apr 16, 2008 132.84 139.34 132.75 139.00 7,310,547 +7.82(+5.96%)
Apr 15, 2008 129.72 132.27 128.32 131.18 4,322,704 +2.45(+1.90%)
Apr 14, 2008 127.04 129.49 125.49 128.73 3,966,126 +1.33(+1.05%)
Apr 11, 2008 127.14 130.08 126.82 127.40 5,141,908 -3.00(-2.30%)
Apr 10, 2008 126.76 130.62 125.25 130.39 4,887,098 +3.69(+2.91%)
Apr 09, 2008 129.67 130.12 125.88 126.71 4,505,912 -3.51(-2.69%)
Apr 08, 2008 127.48 130.83 127.31 130.21 5,614,842 +1.64(+1.27%)
Apr 07, 2008 128.91 132.48 126.31 128.58 10,297,314 +2.70(+2.15%)
Apr 04, 2008 123.50 127.03 122.26 125.88 6,310,556 +2.50(+2.02%)
Apr 03, 2008 119.17 125.23 118.91 123.38 5,779,184 +2.83(+2.35%)
Apr 02, 2008 117.73 121.21 116.70 120.55 6,111,311 +1.88(+1.58%)
Apr 01, 2008 112.16 118.83 109.14 118.67 8,716,622 +5.17(+4.56%)
Mar 31, 2008 112.59 114.78 110.47 113.50 4,615,063 +1.06(+0.94%)
Mar 28, 2008 110.79 113.81 110.79 112.45 5,398,013 +3.73(+3.43%)
Mar 27, 2008 112.85 113.00 108.33 108.72 3,986,749 -4.39(-3.88%)
Mar 26, 2008 111.08 114.16 108.62 113.11 5,923,814 +1.67(+1.50%)
Mar 25, 2008 108.23 113.07 107.24 111.44 5,493,449 +5.42(+5.11%)
Mar 24, 2008 103.32 109.46 102.89 106.01 5,334,138 +3.54(+3.46%)
Mar 21, 2008 98.46 104.22 96.35 102.47 7,546,559 +0.00(+0.00%)
Mar 20, 2008 98.46 104.22 96.35 102.47 7,545,888 +4.19(+4.26%)
Mar 19, 2008 107.31 110.41 98.02 98.28 6,946,113 -9.31(-8.66%)
Mar 18, 2008 102.89 108.31 102.61 107.60 5,066,799 +6.35(+6.27%)
Mar 17, 2008 102.51 103.95 98.62 101.25 5,789,345 -4.01(-3.81%)
Mar 14, 2008 106.89 108.03 102.53 105.25 7,296,434 +0.29(+0.27%)
Mar 13, 2008 99.55 105.83 97.67 104.97 6,496,720 +3.82(+3.78%)
Mar 12, 2008 100.47 102.95 99.76 101.15 3,812,891 +1.01(+1.01%)
Mar 11, 2008 94.97 100.42 94.97 100.14 4,479,939 +7.45(+8.04%)
Mar 10, 2008 98.40 98.81 92.34 92.68 4,559,182 -5.07(-5.19%)
Mar 07, 2008 99.10 101.91 96.53 97.76 5,047,939 -2.56(-2.55%)
Mar 06, 2008 101.90 103.63 99.91 100.31 4,263,093 -2.29(-2.23%)
Mar 05, 2008 98.33 102.61 98.12 102.61 4,896,898 +4.93(+5.05%)
Mar 04, 2008 95.32 99.06 95.17 97.68 5,614,791 +1.30(+1.35%)
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.