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

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2010 51.17 51.74 48.57 48.89 18,418,624 -2.21(-4.32%)
Apr 29, 2010 52.73 52.73 50.64 51.10 18,977,004 -1.17(-2.24%)
Apr 28, 2010 52.11 52.87 51.49 52.27 20,321,404 +1.62(+3.20%)
Apr 27, 2010 53.71 54.34 50.29 50.65 4,521 -3.08(-5.73%)
Apr 26, 2010 53.94 54.91 53.35 53.73 16,494,409 +0.74(+1.40%)
Apr 23, 2010 53.00 53.21 51.80 52.99 15,708,126 +0.45(+0.85%)
Apr 22, 2010 51.14 52.74 50.15 52.54 19,409,944 +0.68(+1.31%)
Apr 21, 2010 52.81 53.23 50.61 51.86 12,569 -0.77(-1.46%)
Apr 20, 2010 52.89 53.95 52.43 52.63 5,697 +0.82(+1.59%)
Apr 19, 2010 52.93 53.16 50.88 51.81 24,382,656 -1.69(-3.16%)
Apr 16, 2010 55.01 55.86 52.85 53.50 26,230,448 -1.92(-3.47%)
Apr 15, 2010 57.18 57.72 55.17 55.42 16,609,187 -1.84(-3.22%)
Apr 14, 2010 58.28 58.53 57.04 57.26 12,807,865 -0.12(-0.20%)
Apr 13, 2010 57.10 58.28 56.81 57.38 11,088,026 +0.21(+0.36%)
Apr 12, 2010 57.85 58.54 56.99 57.17 11,991,359 -0.63(-1.08%)
Apr 09, 2010 60.04 60.27 57.17 57.80 22,706,112 -1.47(-2.48%)
Apr 08, 2010 59.22 59.75 58.17 59.27 19,337,080 -0.89(-1.47%)
Apr 07, 2010 62.34 62.50 59.83 60.15 22,143,598 -2.20(-3.53%)
Apr 06, 2010 61.54 63.46 61.25 62.35 18,667,342 +1.30(+2.12%)
Apr 05, 2010 59.64 61.73 59.17 61.06 16,471,994 +2.29(+3.90%)
Apr 01, 2010 57.91 58.77 58.77 58.77 17,482,614 +1.95(+3.43%)
Mar 31, 2010 56.55 57.80 56.47 56.82 12,646,642 -0.22(-0.39%)
Mar 30, 2010 58.58 58.60 56.66 57.04 14,574,931 -1.01(-1.74%)
Mar 29, 2010 58.04 58.41 57.62 58.05 14,323,402 +0.84(+1.47%)
Mar 26, 2010 56.43 58.03 56.17 57.21 21,617,738 +1.42(+2.55%)
Mar 25, 2010 57.81 58.53 55.57 55.79 23,826,746 -1.71(-2.97%)
Mar 24, 2010 56.00 57.72 55.67 57.50 19,853,412 +0.86(+1.52%)
Mar 23, 2010 54.25 56.73 53.95 56.64 20,357,832 +2.67(+4.94%)
Mar 22, 2010 51.83 54.11 51.39 53.97 15,268,604 +0.98(+1.86%)
Mar 19, 2010 54.14 54.16 52.09 52.99 16,927,018 -0.62(-1.15%)
Mar 18, 2010 54.59 55.44 53.44 53.60 19,333,866 -0.90(-1.66%)
Mar 17, 2010 56.25 56.74 54.22 54.51 18,600,888 -1.39(-2.48%)
Mar 16, 2010 54.79 56.05 54.57 55.89 16,493,940 +1.61(+2.97%)
Mar 15, 2010 53.64 54.33 53.52 54.28 13,744,232 -0.64(-1.16%)
Mar 12, 2010 54.63 55.41 54.49 54.92 15,444,898 +0.88(+1.62%)
Mar 11, 2010 52.99 54.10 52.50 54.04 14,113,666 +0.41(+0.77%)
Mar 10, 2010 54.51 54.64 53.03 53.63 18,754,848 -0.24(-0.45%)
Mar 09, 2010 53.89 55.08 53.28 53.87 23,294,746 -0.17(-0.31%)
Mar 08, 2010 54.36 54.63 53.27 54.04 22,642,258 +1.36(+2.58%)
Mar 05, 2010 51.59 52.88 51.38 52.68 19,995,450 +2.02(+3.99%)
Mar 04, 2010 50.43 51.46 50.19 50.66 23,965,988 +0.23(+0.46%)
Mar 03, 2010 50.22 51.72 50.04 50.43 18,846,690 +0.97(+1.95%)
Mar 02, 2010 49.55 50.38 48.99 49.46 16,430,506 +0.64(+1.32%)
Mar 01, 2010 47.93 48.94 47.32 48.82 15,770,198 +1.47(+3.10%)
Feb 26, 2010 47.60 47.77 46.77 47.35 13,951,510 -0.21(-0.45%)
Feb 25, 2010 45.45 47.76 44.77 47.57 21,612,024 +0.96(+2.05%)
Feb 24, 2010 45.99 46.99 45.50 46.61 17,987,356 -0.17(-0.36%)
Feb 23, 2010 47.42 47.64 45.48 46.78 18,193,444 -1.07(-2.24%)
Feb 22, 2010 48.25 48.42 47.33 47.85 14,590,659 +0.19(+0.39%)
Feb 19, 2010 45.33 47.93 45.22 47.67 25,011,742 +2.08(+4.57%)
Feb 18, 2010 44.80 45.84 44.72 45.58 18,334,414 +0.10(+0.22%)
Feb 17, 2010 46.39 46.93 44.78 45.48 21,447,088 -0.26(-0.57%)
Feb 16, 2010 44.03 46.13 43.87 45.74 30,509,934 +2.83(+6.59%)
Feb 12, 2010 41.08 42.92 42.92 42.92 29,406,454 +0.87(+2.06%)
Feb 11, 2010 39.91 42.39 39.82 42.05 25,754,608 +2.36(+5.95%)
Feb 10, 2010 40.72 41.26 39.37 39.69 22,143,374 -1.47(-3.56%)
Feb 09, 2010 40.65 41.59 40.21 41.15 24,344,064 +1.72(+4.35%)
Feb 08, 2010 40.09 41.06 39.03 39.44 18,510,240 -0.57(-1.43%)
Feb 05, 2010 39.46 40.05 37.81 40.01 32,019,010 +0.63(+1.61%)
Feb 04, 2010 40.84 40.94 39.33 39.37 22,778,824 -2.91(-6.89%)
Feb 03, 2010 42.25 43.00 41.64 42.29 14,218,531 -0.64(-1.50%)
Feb 02, 2010 43.06 43.11 41.95 42.93 23,119,896 +1.71(+4.14%)
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.