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

United States Steel Corp (NY: X )

38.96 +0.88 (+2.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 99.06 99.28 93.18 94.65 6,575,270 -5.72(-5.70%)
Feb 28, 2008 97.13 100.78 96.46 100.37 5,222,872 +2.43(+2.49%)
Feb 27, 2008 98.67 100.42 96.97 97.94 4,974,774 -1.83(-1.84%)
Feb 26, 2008 98.00 101.58 97.75 99.77 7,135,616 +1.10(+1.11%)
Feb 25, 2008 94.79 99.27 93.92 98.67 4,268,663 +3.97(+4.19%)
Feb 22, 2008 94.03 95.88 90.93 94.70 6,642,544 +0.86(+0.92%)
Feb 21, 2008 98.16 98.74 93.21 93.83 8,262,929 -4.17(-4.26%)
Feb 20, 2008 92.64 98.53 91.46 98.01 6,436,817 +4.73(+5.07%)
Feb 19, 2008 93.75 95.96 92.18 93.28 7,268,674 +2.42(+2.66%)
Feb 18, 2008 90.13 91.53 88.54 90.86 0 +0.00(+0.00%)
Feb 15, 2008 90.13 91.53 88.54 90.86 4,439,002 +0.18(+0.20%)
Feb 14, 2008 91.60 92.85 89.61 90.67 5,459,574 -0.73(-0.80%)
Feb 13, 2008 87.79 92.25 87.42 91.41 4,881,567 +4.58(+5.28%)
Feb 12, 2008 88.82 91.10 86.13 86.83 4,383,999 -0.69(-0.79%)
Feb 11, 2008 87.00 88.11 85.32 87.51 3,571,004 +1.12(+1.29%)
Feb 08, 2008 83.72 87.08 83.65 86.40 4,378,026 +1.82(+2.16%)
Feb 07, 2008 83.54 85.78 80.71 84.57 6,326,606 +0.94(+1.13%)
Feb 06, 2008 86.64 87.24 83.01 83.63 4,960,883 -2.05(-2.39%)
Feb 05, 2008 87.40 88.54 85.25 85.68 4,956,907 -3.81(-4.26%)
Feb 04, 2008 93.39 94.22 89.50 89.50 4,058,014 -4.08(-4.36%)
Feb 01, 2008 91.00 95.61 91.00 93.57 6,388,108 +4.58(+5.15%)
Jan 31, 2008 86.34 89.12 84.04 88.99 9,249,801 -0.09(-0.10%)
Jan 30, 2008 87.81 91.82 85.54 89.08 7,748,063 -0.45(-0.51%)
Jan 29, 2008 90.14 91.97 86.85 89.53 11,083,865 -6.54(-6.80%)
Jan 28, 2008 93.51 96.07 91.73 96.07 3,970,100 +0.94(+0.99%)
Jan 25, 2008 95.75 100.00 93.44 95.13 5,874,416 +0.47(+0.50%)
Jan 24, 2008 91.72 96.86 90.74 94.65 7,595,439 +3.73(+4.10%)
Jan 23, 2008 84.68 91.50 79.52 90.93 9,921,505 +1.94(+2.18%)
Jan 22, 2008 84.04 92.58 84.04 88.99 8,723,767 -2.41(-2.64%)
Jan 21, 2008 87.51 92.04 87.10 91.40 0 +0.00(+0.00%)
Jan 18, 2008 87.51 92.04 87.10 91.40 6,936,158 +4.73(+5.46%)
Jan 17, 2008 93.76 95.27 86.67 86.67 6,932,195 -6.55(-7.02%)
Jan 16, 2008 91.26 96.65 89.02 93.21 7,106,038 -0.06(-0.07%)
Jan 15, 2008 96.99 96.99 90.67 93.28 4,336,817 -4.76(-4.85%)
Jan 14, 2008 94.59 98.71 93.35 98.03 3,880,235 +5.01(+5.39%)
Jan 11, 2008 94.82 96.81 92.09 93.02 4,328,263 -2.67(-2.79%)
Jan 10, 2008 87.87 97.88 87.37 95.69 7,935,570 +7.33(+8.30%)
Jan 09, 2008 85.99 88.37 83.79 88.36 5,136,671 +2.26(+2.63%)
Jan 08, 2008 89.08 92.48 85.69 86.10 4,705,021 -2.36(-2.66%)
Jan 07, 2008 93.28 93.38 84.42 88.46 6,396,348 -4.10(-4.43%)
Jan 04, 2008 96.45 96.52 91.70 92.56 4,649,834 -5.55(-5.66%)
Jan 03, 2008 99.71 100.67 97.00 98.11 3,633,230 -1.07(-1.08%)
Jan 02, 2008 105.25 106.42 97.26 99.18 6,162,538 -6.34(-6.01%)
Jan 01, 2008 103.99 105.71 103.22 105.53 0 +0.00(+0.00%)
Dec 31, 2007 103.99 105.71 103.22 105.53 2,273,523 +0.99(+0.95%)
Dec 28, 2007 104.02 104.73 102.70 104.53 2,256,736 +2.27(+2.22%)
Dec 27, 2007 103.86 104.59 102.27 102.27 2,705,887 -2.50(-2.38%)
Dec 26, 2007 101.83 104.99 100.25 104.76 2,657,793 +3.88(+3.85%)
Dec 24, 2007 101.23 102.27 99.93 100.88 1,239,852 +0.31(+0.31%)
Dec 21, 2007 96.05 100.56 95.46 100.56 4,965,716 +5.64(+5.94%)
Dec 20, 2007 92.73 95.26 91.49 94.92 2,538,931 +3.05(+3.33%)
Dec 19, 2007 90.46 93.34 89.52 91.87 2,722,574 +0.56(+0.61%)
Dec 18, 2007 91.87 91.98 88.15 91.31 3,207,487 +0.29(+0.32%)
Dec 17, 2007 94.30 94.30 90.40 91.02 3,443,997 -3.88(-4.08%)
Dec 14, 2007 95.82 96.34 93.70 94.90 2,550,893 -1.44(-1.49%)
Dec 13, 2007 97.77 97.92 93.61 96.34 4,663,435 -2.48(-2.51%)
Dec 12, 2007 95.29 99.26 94.26 98.82 8,337,712 +6.30(+6.81%)
Dec 11, 2007 94.50 97.59 92.30 92.52 7,930,040 -1.97(-2.09%)
Dec 10, 2007 90.46 95.33 90.46 94.49 5,709,107 +4.03(+4.46%)
Dec 07, 2007 88.46 91.19 86.41 90.46 4,051,688 +2.65(+3.02%)
Dec 06, 2007 84.66 88.34 83.93 87.80 3,569,882 +3.42(+4.05%)
Dec 05, 2007 82.97 85.37 82.97 84.38 2,373,006 +2.34(+2.85%)
Dec 04, 2007 82.44 83.14 81.38 82.04 2,386,771 -1.06(-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.