Skip to main content

United States Steel Corp (NY: X )

40.92 -0.10 (-0.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 50.42 51.82 50.42 51.81 9,380,690 +1.68(+3.35%)
Jan 28, 2011 52.45 52.72 50.02 50.13 12,382,681 -2.23(-4.26%)
Jan 27, 2011 53.20 53.45 51.90 52.36 10,402,118 -1.08(-2.02%)
Jan 26, 2011 52.13 53.69 52.11 53.43 17,023,638 +1.96(+3.80%)
Jan 25, 2011 48.63 51.50 47.81 51.47 27,208,424 +2.57(+5.25%)
Jan 24, 2011 48.22 49.39 47.52 48.91 11,990,739 +1.03(+2.16%)
Jan 21, 2011 49.88 49.92 47.67 47.87 12,159,300 -0.74(-1.52%)
Jan 20, 2011 46.57 48.89 46.11 48.61 17,517,366 +1.60(+3.40%)
Jan 19, 2011 49.40 49.63 46.77 47.01 16,567,101 -2.96(-5.93%)
Jan 18, 2011 49.51 50.12 49.18 49.97 7,567,041 +0.86(+1.76%)
Jan 14, 2011 49.77 50.70 48.90 49.11 13,478,735 -0.84(-1.67%)
Jan 13, 2011 50.90 52.18 49.89 49.95 15,877,813 -0.93(-1.82%)
Jan 12, 2011 51.97 52.10 50.68 50.87 10,407,831 -0.40(-0.79%)
Jan 11, 2011 50.19 51.73 50.14 51.28 10,539,355 +1.51(+3.03%)
Jan 10, 2011 49.55 50.29 49.23 49.77 12,288,996 -0.66(-1.32%)
Jan 07, 2011 52.69 53.50 50.01 50.43 18,379,804 -2.62(-4.94%)
Jan 06, 2011 53.96 54.67 52.94 53.06 10,455,450 -1.30(-2.40%)
Jan 05, 2011 53.43 54.79 52.60 54.36 10,964,888 +0.30(+0.55%)
Jan 04, 2011 53.95 54.60 52.78 54.06 11,467,532 -0.04(-0.08%)
Jan 03, 2011 53.26 54.96 53.09 54.11 10,735,149 +1.63(+3.10%)
Dec 31, 2010 52.94 53.32 52.36 52.48 3,897,591 -0.54(-1.02%)
Dec 30, 2010 52.48 53.45 52.48 53.02 5,081,189 +0.46(+0.87%)
Dec 29, 2010 52.62 52.89 52.22 52.56 4,691,630 +0.21(+0.39%)
Dec 28, 2010 52.03 52.86 52.01 52.36 4,155,205 +0.19(+0.36%)
Dec 27, 2010 51.92 52.23 51.02 52.17 5,369,041 -0.03(-0.05%)
Dec 23, 2010 52.34 53.09 51.83 52.19 7,096,769 -0.50(-0.95%)
Dec 22, 2010 52.80 53.24 52.00 52.70 7,086,511 -0.23(-0.44%)
Dec 21, 2010 51.93 53.07 51.63 52.93 10,287,545 +0.91(+1.74%)
Dec 20, 2010 53.36 53.42 51.92 52.02 13,712,998 -0.89(-1.68%)
Dec 17, 2010 51.72 53.14 51.30 52.91 14,111,532 +1.54(+2.99%)
Dec 16, 2010 49.71 51.64 49.23 51.38 17,002,752 +1.28(+2.55%)
Dec 15, 2010 49.30 50.93 49.25 50.10 12,467,655 +0.51(+1.03%)
Dec 14, 2010 48.67 49.94 48.52 49.59 11,004,307 +0.92(+1.88%)
Dec 13, 2010 49.03 49.32 48.31 48.67 10,249,670 +0.51(+1.06%)
Dec 10, 2010 47.67 48.56 47.08 48.16 8,702,669 +0.60(+1.27%)
Dec 09, 2010 47.42 48.10 47.07 47.56 9,265,669 +0.81(+1.73%)
Dec 08, 2010 47.94 48.48 46.49 46.75 11,808,607 -0.83(-1.74%)
Dec 07, 2010 48.20 48.91 47.21 47.58 15,262,036 +1.38(+2.98%)
Dec 06, 2010 45.87 47.48 45.87 46.20 11,308,974 +0.34(+0.73%)
Dec 03, 2010 45.70 45.94 45.27 45.86 9,768,614 +0.49(+1.07%)
Dec 02, 2010 45.35 46.06 45.29 45.38 11,081,443 +0.20(+0.44%)
Dec 01, 2010 44.43 45.37 44.33 45.18 14,619,860 +1.51(+3.46%)
Nov 30, 2010 42.47 44.15 42.43 43.67 14,188,947 +0.65(+1.50%)
Nov 29, 2010 42.29 43.21 41.82 43.02 8,889,687 +0.49(+1.16%)
Nov 26, 2010 41.96 42.65 41.79 42.53 3,367,676 +0.22(+0.51%)
Nov 24, 2010 42.14 42.31 42.31 42.31 6,447,021 +0.49(+1.18%)
Nov 23, 2010 42.19 42.44 41.38 41.82 11,102,775 -0.82(-1.92%)
Nov 22, 2010 42.73 43.47 42.30 42.64 9,568,465 -0.36(-0.84%)
Nov 19, 2010 41.66 43.20 41.35 42.99 12,503,117 +1.34(+3.21%)
Nov 18, 2010 41.44 42.12 41.34 41.66 7,633,711 +0.94(+2.32%)
Nov 17, 2010 40.65 41.53 40.34 40.71 8,422,044 -0.10(-0.24%)
Nov 16, 2010 41.29 41.40 40.39 40.81 11,738,037 -1.01(-2.41%)
Nov 15, 2010 42.41 42.46 41.75 41.82 8,858,373 -0.55(-1.29%)
Nov 12, 2010 42.27 43.25 41.88 42.37 10,958,978 -0.58(-1.34%)
Nov 11, 2010 42.36 43.31 42.23 42.94 9,247,589 +0.15(+0.36%)
Nov 10, 2010 42.64 43.01 41.99 42.79 11,578,068 +0.39(+0.91%)
Nov 09, 2010 43.49 43.92 42.03 42.40 20,809,792 -0.45(-1.05%)
Nov 08, 2010 43.20 43.52 42.51 42.85 10,740,416 -0.72(-1.65%)
Nov 05, 2010 42.73 43.75 42.54 43.57 17,669,772 +1.43(+3.40%)
Nov 04, 2010 41.73 42.54 41.66 42.14 14,345,566 +1.15(+2.81%)
Nov 03, 2010 40.38 41.19 40.12 40.98 15,144,849 +0.74(+1.83%)
Nov 02, 2010 39.58 40.47 39.53 40.25 14,468,270 +1.40(+3.60%)
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.