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
)
38.27
-0.05 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2007
106.46
108.22
105.66
108.03
2,220,927
+1.02(+0.95%)
Dec 28, 2007
106.48
107.22
105.13
107.01
2,204,528
+2.32(+2.22%)
Dec 27, 2007
106.32
107.07
104.69
104.69
2,643,289
-2.56(-2.38%)
Dec 26, 2007
104.24
107.47
102.62
107.24
2,596,308
+3.98(+3.85%)
Dec 24, 2007
103.63
104.69
102.30
103.27
1,211,169
+0.32(+0.31%)
Dec 21, 2007
98.33
102.94
97.72
102.94
4,850,839
+5.77(+5.94%)
Dec 20, 2007
94.92
97.51
93.66
97.17
2,480,196
+3.13(+3.33%)
Dec 19, 2007
92.60
95.55
91.64
94.05
2,659,590
+0.57(+0.61%)
Dec 18, 2007
94.05
94.16
90.24
93.47
3,133,285
+0.29(+0.32%)
Dec 17, 2007
96.53
96.53
92.54
93.18
3,364,323
-3.97(-4.08%)
Dec 14, 2007
98.09
98.62
95.92
97.15
2,491,880
-1.47(-1.49%)
Dec 13, 2007
100.09
100.24
95.82
98.62
4,555,551
-2.54(-2.51%)
Dec 12, 2007
97.55
101.61
96.49
101.16
8,144,827
+6.45(+6.81%)
Dec 11, 2007
96.74
99.90
94.48
94.71
7,746,586
-2.02(-2.09%)
Dec 10, 2007
92.60
97.58
92.60
96.73
5,577,033
+4.13(+4.46%)
Dec 07, 2007
90.55
93.35
88.45
92.60
3,957,956
+2.72(+3.02%)
Dec 06, 2007
86.67
90.44
85.92
89.88
3,487,297
+3.50(+4.05%)
Dec 05, 2007
84.93
87.39
84.93
86.38
2,318,109
+2.39(+2.85%)
Dec 04, 2007
84.39
85.11
83.31
83.99
2,331,556
-1.08(-1.27%)
Dec 03, 2007
87.97
87.97
84.54
85.07
2,912,929
-2.22(-2.55%)
Nov 30, 2007
90.61
90.99
86.19
87.29
4,570,594
+0.03(+0.03%)
Nov 29, 2007
85.81
88.32
84.36
87.26
3,337,797
+1.35(+1.57%)
Nov 28, 2007
81.80
87.03
81.42
85.92
4,269,615
+4.80(+5.91%)
Nov 27, 2007
80.68
81.71
79.47
81.12
3,401,177
+1.01(+1.26%)
Nov 26, 2007
83.99
84.49
79.64
80.11
5,469,714
-3.79(-4.52%)
Nov 23, 2007
82.80
84.59
81.81
83.90
2,281,277
+2.47(+3.03%)
Nov 21, 2007
77.25
83.09
75.99
81.43
8,554,239
+3.70(+4.76%)
Nov 20, 2007
77.49
80.28
76.44
77.73
6,072,424
+0.52(+0.67%)
Nov 19, 2007
80.40
81.31
76.19
77.21
5,494,039
-2.82(-3.53%)
Nov 16, 2007
81.22
81.75
78.12
80.04
3,389,861
-0.80(-0.98%)
Nov 15, 2007
82.08
82.30
79.35
80.83
4,726,316
-1.41(-1.72%)
Nov 14, 2007
82.80
85.17
81.32
82.24
3,811,763
+1.07(+1.32%)
Nov 13, 2007
80.05
81.63
78.80
81.17
4,648,087
+2.57(+3.27%)
Nov 12, 2007
83.73
83.74
77.87
78.60
7,062,034
-5.44(-6.47%)
Nov 09, 2007
86.83
86.84
83.99
84.04
4,801,441
-3.77(-4.29%)
Nov 08, 2007
89.44
90.48
85.03
87.81
5,036,747
-0.52(-0.59%)
Nov 07, 2007
92.03
92.03
88.13
88.33
3,727,218
-4.79(-5.14%)
Nov 06, 2007
91.31
93.37
89.69
93.12
3,622,823
+2.99(+3.32%)
Nov 05, 2007
90.35
91.39
87.84
90.12
4,137,179
-0.29(-0.33%)
Nov 02, 2007
89.94
91.94
87.77
90.42
4,671,271
+0.98(+1.10%)
Nov 01, 2007
95.04
95.71
88.72
89.44
5,215,656
-6.97(-7.23%)
Oct 31, 2007
93.90
97.32
92.88
96.40
4,262,150
+2.93(+3.14%)
Oct 30, 2007
94.63
97.18
93.04
93.47
5,511,934
-7.04(-7.00%)
Oct 29, 2007
99.53
102.46
98.82
100.51
4,444,848
+1.09(+1.10%)
Oct 26, 2007
94.48
99.47
93.96
99.42
3,824,060
+5.62(+5.99%)
Oct 25, 2007
94.13
96.04
93.05
93.80
2,993,806
-0.44(-0.46%)
Oct 24, 2007
93.99
95.98
92.70
94.24
3,408,541
-0.64(-0.68%)
Oct 23, 2007
94.51
95.87
93.28
94.89
3,177,418
+0.75(+0.80%)
Oct 22, 2007
92.11
94.17
91.21
94.14
3,615,489
+0.33(+0.35%)
Oct 19, 2007
97.16
97.83
93.64
93.80
3,269,867
-3.80(-3.89%)
Oct 18, 2007
94.45
98.39
94.30
97.60
3,046,019
+2.01(+2.10%)
Oct 17, 2007
95.14
97.48
94.55
95.59
4,383,598
+2.31(+2.47%)
Oct 16, 2007
95.60
96.07
92.47
93.29
4,233,423
-3.83(-3.95%)
Oct 15, 2007
95.57
99.59
95.09
97.12
5,182,205
+2.35(+2.48%)
Oct 12, 2007
93.81
94.77
92.97
94.77
2,911,866
-0.57(-0.60%)
Oct 11, 2007
97.19
98.76
93.90
95.34
3,010,305
-1.27(-1.31%)
Oct 10, 2007
96.40
97.71
95.58
96.61
2,542,879
+0.55(+0.58%)
Oct 09, 2007
94.59
96.43
93.87
96.06
3,471,331
+1.81(+1.92%)
Oct 08, 2007
93.52
95.93
93.02
94.24
2,207,146
+0.17(+0.18%)
Oct 05, 2007
93.37
94.36
91.46
94.07
5,089,671
+1.82(+1.98%)
Oct 04, 2007
93.97
94.81
91.90
92.25
5,682,843
-3.67(-3.83%)
Oct 03, 2007
97.44
98.16
95.56
95.92
2,492,553
-2.56(-2.60%)
Oct 02, 2007
96.81
99.59
96.32
98.49
4,102,915
+2.64(+2.75%)
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
.