Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.95 33.34 31.67 31.81 12,881,283 -1.13(-3.43%)
Jun 29, 2009 33.28 33.65 32.71 32.94 18,432,172 +0.09(+0.27%)
Jun 26, 2009 31.85 33.29 31.74 32.86 17,835,300 +0.85(+2.64%)
Jun 25, 2009 31.32 32.12 31.15 32.01 11,571,580 +0.74(+2.36%)
Jun 24, 2009 31.45 32.30 30.82 31.27 16,120,933 +0.53(+1.71%)
Jun 23, 2009 30.51 31.24 29.48 30.75 20,348,904 +0.37(+1.23%)
Jun 22, 2009 32.54 32.93 30.27 30.37 16,501,509 -3.07(-9.18%)
Jun 19, 2009 33.54 33.82 32.94 33.44 15,049,952 +0.67(+2.04%)
Jun 18, 2009 32.36 33.19 31.67 32.78 15,208,335 +0.59(+1.83%)
Jun 17, 2009 32.26 32.97 31.17 32.19 21,142,884 -0.48(-1.47%)
Jun 16, 2009 33.99 34.59 32.11 32.67 20,931,910 -0.36(-1.08%)
Jun 15, 2009 33.84 34.03 32.94 33.02 18,928,838 -1.98(-5.65%)
Jun 12, 2009 36.43 36.65 34.54 35.00 30,034,004 -2.23(-6.00%)
Jun 11, 2009 35.86 38.41 35.78 37.24 35,027,272 +1.51(+4.24%)
Jun 10, 2009 34.91 35.79 34.29 35.72 27,765,796 +2.06(+6.11%)
Jun 09, 2009 32.36 33.85 32.14 33.67 21,218,736 +2.46(+7.87%)
Jun 08, 2009 30.43 31.53 30.32 31.21 16,686,331 -1.02(-3.18%)
Jun 05, 2009 32.38 33.16 31.45 32.23 21,588,240 +0.56(+1.77%)
Jun 04, 2009 30.66 32.11 30.14 31.67 15,705,036 +1.42(+4.71%)
Jun 03, 2009 32.85 31.98 29.72 30.25 19,095,946 -2.18(-6.73%)
Jun 02, 2009 32.85 33.68 32.17 32.43 16,875,378 -0.35(-1.06%)
Jun 01, 2009 31.67 33.28 31.37 32.78 21,241,530 +2.44(+8.04%)
May 29, 2009 29.57 30.34 29.47 30.34 18,218,596 +1.14(+3.90%)
May 28, 2009 28.92 29.53 28.24 29.20 16,371,264 +0.91(+3.21%)
May 27, 2009 27.65 29.86 27.51 28.29 22,342,040 +0.93(+3.42%)
May 26, 2009 25.60 27.59 25.48 27.35 15,793,750 +1.10(+4.20%)
May 22, 2009 27.10 27.36 26.14 26.25 14,269,322 -0.45(-1.70%)
May 21, 2009 26.92 27.27 26.22 26.70 16,074,478 -1.10(-3.97%)
May 20, 2009 27.73 29.20 27.38 27.81 23,905,012 +1.16(+4.34%)
May 19, 2009 25.42 27.34 25.40 26.65 20,095,506 +1.26(+4.94%)
May 18, 2009 24.71 25.41 24.09 25.40 14,494,766 +1.25(+5.16%)
May 15, 2009 24.58 25.09 23.78 24.15 12,774,439 -0.23(-0.95%)
May 14, 2009 23.87 24.66 23.11 24.38 15,636,169 +0.61(+2.55%)
May 13, 2009 24.92 25.09 23.38 23.78 21,868,040 -1.00(-4.02%)
May 12, 2009 26.30 26.54 24.57 24.77 18,938,516 -1.31(-5.02%)
May 11, 2009 26.91 27.11 25.94 26.08 18,059,326 -1.74(-6.24%)
May 08, 2009 27.53 28.13 26.80 27.82 17,924,052 +1.16(+4.37%)
May 07, 2009 28.59 29.30 26.04 26.65 21,999,044 -1.08(-3.88%)
May 06, 2009 28.37 28.39 26.96 27.73 22,630,432 +0.35(+1.27%)
May 05, 2009 27.15 27.75 26.40 27.38 25,421,096 -0.58(-2.07%)
May 04, 2009 27.96 28.00 27.52 27.96 25,888,440 +2.58(+10.15%)
May 01, 2009 23.68 25.79 23.62 25.38 25,702,436 +1.79(+7.57%)
Apr 30, 2009 23.26 23.82 22.89 23.60 32,778,488 +0.93(+4.12%)
Apr 29, 2009 23.40 23.86 22.66 22.66 56,266,564 -0.58(-2.49%)
Apr 28, 2009 22.64 24.08 22.39 23.24 29,975,188 -1.39(-5.63%)
Apr 27, 2009 24.67 25.41 24.17 24.63 17,639,082 -1.17(-4.55%)
Apr 24, 2009 24.49 26.11 24.24 25.80 18,630,888 +1.78(+7.40%)
Apr 23, 2009 24.52 25.03 23.61 24.02 18,221,066 -1.17(-4.66%)
Apr 22, 2009 24.64 26.25 24.19 25.20 15,271,241 +0.07(+0.28%)
Apr 21, 2009 22.72 25.34 22.65 25.12 16,481,715 +1.50(+6.36%)
Apr 20, 2009 25.55 25.55 23.60 23.62 17,244,360 -3.00(-11.28%)
Apr 17, 2009 25.57 27.00 24.97 26.63 22,424,410 +1.08(+4.25%)
Apr 16, 2009 25.09 25.99 24.01 25.54 20,174,580 +1.00(+4.09%)
Apr 15, 2009 23.23 24.54 22.87 24.54 17,623,674 +1.36(+5.87%)
Apr 14, 2009 23.88 24.78 22.95 23.18 15,906,134 -1.15(-4.71%)
Apr 13, 2009 22.73 24.64 22.38 24.32 14,885,389 +1.12(+4.83%)
Apr 09, 2009 22.43 23.25 22.09 23.20 16,348,149 +2.01(+9.48%)
Apr 08, 2009 21.49 21.65 20.13 21.20 13,013,855 +0.41(+1.97%)
Apr 07, 2009 21.45 22.02 20.72 20.79 15,133,393 -1.57(-7.04%)
Apr 06, 2009 22.32 22.56 21.62 22.36 14,526,753 -0.63(-2.74%)
Apr 03, 2009 21.91 23.51 21.77 22.99 22,470,684 +0.61(+2.74%)
Apr 02, 2009 21.41 22.66 21.13 22.38 24,813,832 +2.28(+11.32%)
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.