The closing price for United States Steel (X) in 2008 was $32.73, on December 31, 2008. It was down 68.7% for the year. The latest price is $39.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $33.01 | $34.23 | $32.71 | $32.73 | 7,075,758 |
December 30 2008 | $31.31 | $33.23 | $30.40 | $33.04 | 7,350,628 |
December 29 2008 | $31.53 | $31.53 | $30.02 | $30.67 | 5,377,341 |
December 26 2008 | $29.92 | $31.24 | $29.71 | $30.97 | 3,329,551 |
December 24 2008 | $30.53 | $30.55 | $29.71 | $29.95 | 1,739,455 |
December 23 2008 | $30.42 | $31.50 | $29.74 | $30.32 | 6,221,946 |
December 22 2008 | $31.91 | $32.40 | $29.39 | $30.01 | 8,414,114 |
December 19 2008 | $33.42 | $33.51 | $31.33 | $32.67 | 9,499,759 |
December 18 2008 | $36.63 | $37.09 | $31.77 | $32.86 | 12,544,130 |
December 17 2008 | $34.78 | $38.83 | $34.10 | $37.06 | 13,307,260 |
December 16 2008 | $33.44 | $35.64 | $32.27 | $35.42 | 11,965,220 |
December 15 2008 | $35.35 | $35.86 | $32.13 | $32.71 | 11,655,880 |
December 12 2008 | $30.92 | $34.35 | $30.62 | $34.34 | 10,798,050 |
December 11 2008 | $32.73 | $35.81 | $31.92 | $32.75 | 15,031,300 |
December 10 2008 | $32.28 | $33.44 | $31.77 | $33.12 | 11,512,410 |
December 09 2008 | $30.33 | $34.24 | $30.09 | $30.78 | 19,916,971 |
December 08 2008 | $27.81 | $32.65 | $27.63 | $31.49 | 15,900,530 |
December 05 2008 | $22.95 | $25.35 | $22.70 | $25.31 | 8,188,044 |
December 04 2008 | $23.98 | $26.71 | $23.14 | $23.51 | 8,395,599 |
December 03 2008 | $22.88 | $24.36 | $22.37 | $24.31 | 6,497,600 |
December 02 2008 | $23.27 | $24.63 | $23.12 | $24.19 | 9,771,823 |
December 01 2008 | $25.25 | $25.58 | $22.34 | $22.56 | 8,769,098 |
November 28 2008 | $25.52 | $26.75 | $24.99 | $26.75 | 3,052,489 |
November 26 2008 | $23.60 | $26.31 | $23.41 | $26.31 | 10,289,440 |
November 25 2008 | $24.70 | $25.53 | $23.14 | $24.26 | 8,552,332 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
