Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 97.76 98.76 96.33 97.29 2,368,412 +0.04(+0.05%)
Jun 28, 2007 96.40 98.61 96.56 97.25 2,678,068 +0.85(+0.88%)
Jun 27, 2007 97.14 96.99 94.01 96.40 3,951,778 -0.29(-0.30%)
Jun 26, 2007 100.14 100.32 95.85 96.68 3,497,417 -3.45(-3.45%)
Jun 25, 2007 102.59 101.99 99.95 100.14 2,986,704 -1.32(-1.30%)
Jun 22, 2007 102.17 103.64 101.17 101.46 2,829,991 -0.78(-0.76%)
Jun 21, 2007 100.66 104.31 99.22 102.24 4,373,420 +1.58(+1.56%)
Jun 20, 2007 102.39 103.07 100.33 100.66 2,469,619 -1.73(-1.69%)
Jun 19, 2007 102.04 102.70 101.16 102.39 2,173,743 +0.35(+0.34%)
Jun 18, 2007 103.18 103.18 101.41 102.04 3,200,758 -1.84(-1.77%)
Jun 15, 2007 104.76 105.10 103.64 103.89 2,735,986 +0.06(+0.06%)
Jun 14, 2007 103.18 104.82 102.88 103.82 2,858,494 +1.02(+0.99%)
Jun 13, 2007 101.54 102.80 99.87 102.80 4,298,081 +2.06(+2.04%)
Jun 12, 2007 103.63 103.69 100.52 100.74 6,091,780 -3.21(-3.09%)
Jun 11, 2007 106.96 107.80 103.96 103.96 8,016,874 -7.92(-7.08%)
Jun 08, 2007 103.61 113.85 101.31 111.87 15,858,694 +8.28(+7.99%)
Jun 07, 2007 106.16 106.86 103.60 103.60 4,879,191 -2.56(-2.41%)
Jun 06, 2007 104.95 106.79 104.57 106.16 5,045,403 +1.02(+0.97%)
Jun 05, 2007 103.60 105.39 103.15 105.14 4,212,683 +1.40(+1.35%)
Jun 04, 2007 104.67 104.67 103.06 103.73 2,513,660 -0.76(-0.73%)
Jun 01, 2007 102.08 104.82 101.67 104.49 4,326,939 +3.26(+3.22%)
May 31, 2007 101.11 101.76 100.48 101.24 3,489,145 +0.41(+0.41%)
May 30, 2007 98.01 100.95 96.80 100.83 4,220,083 +2.33(+2.36%)
May 29, 2007 97.45 98.50 97.09 98.50 3,440,460 +1.09(+1.12%)
May 25, 2007 95.64 97.66 95.61 97.41 2,949,140 +2.20(+2.31%)
May 24, 2007 96.14 97.43 94.19 95.21 5,144,092 -0.82(-0.86%)
May 23, 2007 95.92 97.92 95.37 96.03 3,541,384 +0.58(+0.61%)
May 22, 2007 97.24 97.38 95.11 95.45 3,956,110 -2.39(-2.44%)
May 21, 2007 98.09 99.19 97.11 97.84 3,252,954 -0.23(-0.24%)
May 18, 2007 98.14 98.27 96.62 98.07 3,394,246 +0.66(+0.68%)
May 17, 2007 97.78 98.09 96.44 97.41 3,311,663 -1.06(-1.08%)
May 16, 2007 100.01 100.22 97.43 98.47 2,554,500 -1.08(-1.09%)
May 15, 2007 99.17 100.36 98.63 99.55 2,614,036 +0.90(+0.92%)
May 14, 2007 99.20 99.89 98.28 98.65 2,399,011 -0.72(-0.73%)
May 11, 2007 99.28 100.77 98.48 99.38 2,781,815 +0.50(+0.51%)
May 10, 2007 100.66 100.78 98.19 98.87 3,389,037 -2.68(-2.63%)
May 09, 2007 99.04 101.84 98.14 101.55 5,337,669 +2.58(+2.60%)
May 08, 2007 96.40 99.21 95.82 98.97 6,236,197 +4.34(+4.59%)
May 07, 2007 94.56 95.57 93.94 94.63 2,520,603 +1.25(+1.34%)
May 04, 2007 94.03 94.78 93.02 93.38 2,090,558 -0.14(-0.15%)
May 03, 2007 94.20 94.21 92.24 93.52 2,577,151 +0.85(+0.92%)
May 02, 2007 91.26 93.36 91.15 92.67 2,323,699 +1.72(+1.89%)
May 01, 2007 91.04 91.84 88.81 90.96 3,821,893 +0.12(+0.13%)
Apr 30, 2007 92.24 93.44 90.84 90.84 2,989,219 -1.34(-1.46%)
Apr 27, 2007 92.98 92.99 91.28 92.18 2,504,026 -0.80(-0.86%)
Apr 26, 2007 94.56 94.56 92.37 92.98 2,442,647 -0.81(-0.86%)
Apr 25, 2007 92.93 94.29 92.23 93.78 2,858,812 +1.60(+1.74%)
Apr 24, 2007 92.95 93.88 90.04 92.18 7,992,698 -3.54(-3.70%)
Apr 23, 2007 95.63 96.80 95.52 95.73 2,609,590 +0.11(+0.11%)
Apr 20, 2007 95.58 96.16 94.92 95.62 3,311,754 +0.84(+0.89%)
Apr 19, 2007 93.14 95.15 93.14 94.78 3,591,316 +0.23(+0.25%)
Apr 18, 2007 95.13 95.65 94.16 94.54 2,795,966 -0.58(-0.61%)
Apr 17, 2007 95.87 96.58 94.97 95.13 2,728,832 -1.58(-1.64%)
Apr 16, 2007 95.07 96.72 94.92 96.71 3,429,679 +2.26(+2.40%)
Apr 13, 2007 93.76 94.53 92.90 94.45 2,470,206 +0.79(+0.84%)
Apr 12, 2007 92.59 93.94 92.31 93.66 4,302,331 +1.73(+1.88%)
Apr 11, 2007 91.15 92.75 91.09 91.93 3,848,332 +1.01(+1.11%)
Apr 10, 2007 92.82 92.97 90.74 90.92 3,044,493 -1.44(-1.56%)
Apr 09, 2007 92.70 93.25 92.16 92.36 2,325,538 +0.47(+0.51%)
Apr 05, 2007 91.18 92.33 90.62 91.90 3,305,159 +0.68(+0.75%)
Apr 04, 2007 90.40 91.70 89.92 91.22 2,766,685 +0.99(+1.10%)
Apr 03, 2007 90.45 90.97 89.80 90.22 2,997,187 +0.00(+0.00%)
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.