United States Steel Corp (NY: X )

21.92 USD -0.49 (-2.19%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.79 22.13 21.40 21.56 5,774,633 -0.22(-1.01%)
Nov 29, 2012 21.94 22.23 21.64 21.78 7,302,795 +0.04(+0.18%)
Nov 28, 2012 21.14 21.75 20.92 21.74 6,961,924 +0.48(+2.26%)
Nov 27, 2012 21.49 21.89 21.21 21.26 5,133,241 -0.35(-1.62%)
Nov 26, 2012 21.47 21.91 21.36 21.61 4,300,147 -0.03(-0.14%)
Nov 23, 2012 21.96 22.00 21.42 21.64 3,305,725 -0.06(-0.28%)
Nov 21, 2012 21.18 21.70 20.88 21.70 6,675,555 +0.62(+2.94%)
Nov 20, 2012 21.11 21.41 20.92 21.08 5,346,189 -0.07(-0.33%)
Nov 19, 2012 20.69 21.19 20.69 21.15 8,530,587 +1.09(+5.43%)
Nov 16, 2012 20.07 20.33 19.56 20.06 9,859,811 -0.08(-0.40%)
Nov 15, 2012 20.33 20.76 19.88 20.14 7,782,722 -0.23(-1.13%)
Nov 14, 2012 21.51 21.57 20.25 20.37 10,256,802 -0.94(-4.41%)
Nov 13, 2012 21.09 21.45 21.00 21.31 8,279,918 -0.22(-1.02%)
Nov 12, 2012 21.42 21.71 21.23 21.53 4,436,303 +0.43(+2.04%)
Nov 09, 2012 21.01 21.90 20.95 21.10 8,401,734 -0.05(-0.24%)
Nov 08, 2012 21.50 21.95 21.03 21.15 6,102,073 -0.41(-1.90%)
Nov 07, 2012 21.69 21.96 21.29 21.56 9,074,107 -0.70(-3.14%)
Nov 06, 2012 21.69 22.47 21.13 22.26 10,591,230 +1.13(+5.35%)
Nov 05, 2012 20.74 21.46 20.69 21.13 8,158,401 +0.29(+1.39%)
Nov 02, 2012 21.89 22.01 20.65 20.84 10,452,219 -0.71(-3.29%)
Nov 01, 2012 20.63 21.69 20.51 21.55 12,617,745 +1.16(+5.69%)
Oct 31, 2012 21.35 21.48 20.05 20.39 13,724,771 -0.76(-3.59%)
Oct 26, 2012 21.51 21.15 21.15 21.15 5,938,100 -0.26(-1.21%)
Oct 25, 2012 22.02 22.07 21.35 21.41 5,875,134 -0.26(-1.20%)
Oct 24, 2012 22.13 22.36 21.63 21.67 5,365,164 -0.23(-1.05%)
Oct 23, 2012 22.36 22.63 21.81 21.90 9,687,985 -0.25(-1.13%)
Oct 19, 2012 22.89 22.97 22.10 22.15 9,338,490 -0.71(-3.11%)
Oct 18, 2012 22.53 23.33 22.26 22.86 11,702,228 +0.03(+0.13%)
Oct 17, 2012 22.27 23.13 21.70 22.83 14,063,904 +0.70(+3.16%)
Oct 16, 2012 21.70 22.23 21.64 22.13 9,754,016 +0.67(+3.12%)
Oct 15, 2012 21.28 21.51 21.03 21.46 7,392,262 +0.27(+1.27%)
Oct 12, 2012 21.35 21.70 21.01 21.19 8,760,997 -0.32(-1.49%)
Oct 11, 2012 21.08 21.85 20.96 21.51 11,731,656 +0.73(+3.51%)
Oct 10, 2012 21.15 21.20 20.63 20.78 12,600,105 -0.32(-1.52%)
Oct 09, 2012 20.68 21.45 20.60 21.10 18,863,379 +0.73(+3.58%)
Oct 08, 2012 19.47 20.60 19.36 20.37 9,451,478 +0.54(+2.72%)
Oct 05, 2012 19.98 20.21 19.59 19.83 10,786,488 +0.11(+0.58%)
Oct 04, 2012 19.07 20.06 19.07 19.71 12,279,592 +0.84(+4.42%)
Oct 03, 2012 19.14 19.16 18.74 18.88 9,106,408 -0.11(-0.58%)
Oct 02, 2012 19.48 19.64 18.87 18.99 10,343,887 -0.32(-1.66%)
Oct 01, 2012 19.35 19.74 19.11 19.31 8,953,223 +0.24(+1.26%)
Sep 28, 2012 19.04 19.37 18.92 19.07 7,846,811 -0.24(-1.24%)
Sep 27, 2012 19.68 19.73 18.95 19.31 10,627,770 -0.02(-0.10%)
Sep 26, 2012 18.94 19.75 18.78 19.33 12,385,513 +0.24(+1.26%)
Sep 25, 2012 19.73 19.88 19.03 19.09 10,189,490 -0.50(-2.55%)
Sep 24, 2012 19.36 19.77 19.22 19.59 8,489,812 -0.35(-1.76%)
Sep 21, 2012 20.46 20.52 19.90 19.94 9,121,408 -0.19(-0.94%)
Sep 20, 2012 20.23 20.28 19.61 20.13 12,874,567 -0.73(-3.50%)
Sep 19, 2012 20.88 21.15 20.62 20.86 8,345,799 +0.09(+0.43%)
Sep 18, 2012 21.15 21.25 20.43 20.77 14,148,052 -0.54(-2.53%)
Sep 17, 2012 21.60 21.95 21.16 21.31 12,249,624 -1.04(-4.65%)
Sep 14, 2012 22.88 23.31 22.17 22.35 16,050,364 +0.01(+0.04%)
Sep 13, 2012 21.49 22.86 21.05 22.34 15,637,309 +0.78(+3.62%)
Sep 12, 2012 21.76 22.38 21.17 21.56 10,849,944 -0.05(-0.23%)
Sep 11, 2012 20.70 21.73 20.69 21.61 10,989,699 +0.91(+4.40%)
Sep 10, 2012 20.90 21.57 20.57 20.70 13,862,438 -0.19(-0.91%)
Sep 07, 2012 19.76 20.95 19.71 20.89 16,852,412 +1.68(+8.75%)
Sep 06, 2012 18.80 19.52 18.76 19.21 9,342,944 +0.64(+3.45%)
Sep 05, 2012 18.74 19.18 18.29 18.57 11,030,378 -0.21(-1.12%)
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.