Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States Steel Corp
(NY:
X
)
35.91
-1.44 (-3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
154.12
157.96
153.69
154.31
6,012,428
+1.89(+1.24%)
May 29, 2008
155.34
156.57
151.46
152.42
5,029,965
-4.54(-2.89%)
May 28, 2008
151.01
157.41
151.00
156.95
4,816,611
+5.91(+3.92%)
May 27, 2008
153.89
153.90
148.49
151.04
5,538,746
-2.84(-1.85%)
May 26, 2008
153.92
155.46
148.23
153.88
0
+0.00(+0.00%)
May 23, 2008
153.92
155.46
148.23
153.88
6,679,847
+0.07(+0.05%)
May 22, 2008
158.22
162.63
152.25
153.81
8,722,284
-3.53(-2.24%)
May 21, 2008
163.91
165.78
157.24
157.34
6,933,584
-7.08(-4.30%)
May 20, 2008
159.93
164.54
156.37
164.41
6,785,414
+3.39(+2.11%)
May 19, 2008
162.75
165.60
160.15
161.02
5,623,191
-0.94(-0.58%)
May 16, 2008
158.29
162.01
158.29
161.96
5,376,179
+4.16(+2.64%)
May 15, 2008
154.31
158.32
154.31
157.79
5,276,929
+4.14(+2.69%)
May 14, 2008
155.32
158.04
153.09
153.66
5,256,384
-1.28(-0.82%)
May 13, 2008
153.34
154.94
151.39
154.94
3,757,580
+1.46(+0.95%)
May 12, 2008
153.32
154.21
149.86
153.48
4,678,964
+0.59(+0.39%)
May 09, 2008
154.12
154.12
148.16
152.89
7,304,707
-1.96(-1.26%)
May 08, 2008
150.77
155.45
150.22
154.85
4,989,098
+5.00(+3.33%)
May 07, 2008
150.44
154.04
147.42
149.85
6,499,126
-0.84(-0.56%)
May 06, 2008
147.95
154.57
147.12
150.69
7,509,669
+1.62(+1.08%)
May 05, 2008
141.11
149.11
140.50
149.07
6,947,161
+8.75(+6.23%)
May 02, 2008
137.15
141.13
135.13
140.33
4,895,192
+4.82(+3.56%)
May 01, 2008
137.14
138.00
131.79
135.50
6,530,164
-2.05(-1.49%)
Apr 30, 2008
136.68
139.72
135.55
137.55
5,302,992
+2.32(+1.72%)
Apr 29, 2008
133.05
137.03
131.56
135.22
6,736,401
-1.47(-1.08%)
Apr 28, 2008
137.10
137.55
133.34
136.70
3,944,080
+0.46(+0.34%)
Apr 25, 2008
132.74
136.25
129.79
136.24
3,911,274
+3.21(+2.41%)
Apr 24, 2008
136.41
136.96
130.89
133.03
5,016,983
-2.85(-2.10%)
Apr 23, 2008
137.81
138.49
135.39
135.88
4,763,877
-1.44(-1.05%)
Apr 22, 2008
139.74
141.13
136.31
137.32
4,851,706
-2.90(-2.07%)
Apr 21, 2008
136.70
140.44
136.70
140.22
4,349,110
+2.14(+1.55%)
Apr 18, 2008
136.51
141.37
135.48
138.08
5,975,347
-0.21(-0.15%)
Apr 17, 2008
135.56
139.37
134.13
138.29
6,673,964
-0.53(-0.38%)
Apr 16, 2008
132.67
139.16
132.57
138.82
7,320,123
+7.81(+5.96%)
Apr 15, 2008
129.55
132.10
128.15
131.01
4,328,366
+2.45(+1.90%)
Apr 14, 2008
126.87
129.32
125.33
128.56
3,971,321
+1.33(+1.05%)
Apr 11, 2008
126.97
129.91
126.66
127.23
5,148,644
-2.99(-2.30%)
Apr 10, 2008
126.59
130.44
125.08
130.22
4,893,500
+3.68(+2.91%)
Apr 09, 2008
129.50
129.94
125.72
126.54
4,511,815
-3.50(-2.69%)
Apr 08, 2008
127.31
130.66
127.14
130.04
5,622,197
+1.64(+1.27%)
Apr 07, 2008
128.74
132.30
126.15
128.41
10,310,803
+2.70(+2.15%)
Apr 04, 2008
123.33
126.86
122.10
125.71
6,318,823
+2.49(+2.02%)
Apr 03, 2008
119.01
125.07
118.75
123.22
5,786,754
+2.82(+2.34%)
Apr 02, 2008
117.58
121.06
116.55
120.39
6,119,317
+1.88(+1.58%)
Apr 01, 2008
112.01
118.68
109.00
118.52
8,728,040
+5.17(+4.56%)
Mar 31, 2008
112.44
114.63
110.33
113.35
4,621,109
+1.05(+0.94%)
Mar 28, 2008
110.65
113.66
110.65
112.30
5,405,085
+3.73(+3.43%)
Mar 27, 2008
112.70
112.85
108.19
108.57
3,991,971
-4.39(-3.88%)
Mar 26, 2008
110.93
114.01
108.47
112.96
5,931,574
+1.67(+1.50%)
Mar 25, 2008
108.09
112.92
107.10
111.29
5,500,645
+5.42(+5.11%)
Mar 24, 2008
103.19
109.31
102.76
105.88
5,341,125
+3.54(+3.46%)
Mar 21, 2008
98.33
104.09
96.23
102.34
7,556,445
+0.00(+0.00%)
Mar 20, 2008
98.33
104.09
96.23
102.34
7,555,773
+4.18(+4.26%)
Mar 19, 2008
107.17
110.26
97.89
98.16
6,955,212
-9.30(-8.66%)
Mar 18, 2008
102.76
108.17
102.48
107.46
5,073,436
+6.34(+6.27%)
Mar 17, 2008
102.37
103.81
98.50
101.11
5,796,929
-4.00(-3.81%)
Mar 14, 2008
106.75
107.89
102.39
105.12
7,305,992
+0.29(+0.27%)
Mar 13, 2008
99.42
105.70
97.54
104.83
6,505,231
+3.81(+3.78%)
Mar 12, 2008
100.34
102.82
99.63
101.02
3,817,885
+1.01(+1.01%)
Mar 11, 2008
94.85
100.29
94.85
100.00
4,485,808
+7.44(+8.04%)
Mar 10, 2008
98.27
98.68
92.22
92.56
4,565,154
-5.07(-5.19%)
Mar 07, 2008
98.97
101.77
96.40
97.63
5,054,551
-2.56(-2.55%)
Mar 06, 2008
101.77
103.50
99.78
100.18
4,268,677
-2.29(-2.23%)
Mar 05, 2008
98.20
102.47
97.99
102.47
4,903,312
+4.92(+5.05%)
Mar 04, 2008
95.20
98.93
95.05
97.55
5,622,146
+1.30(+1.35%)
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
.