United States Steel Corp (NY: X )

18.15 USD +0.63 (+3.60%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.98 21.25 20.73 20.84 6,559,472 -0.21(-1.00%)
Feb 27, 2013 20.57 21.32 20.56 21.05 7,831,963 +0.34(+1.64%)
Feb 26, 2013 20.68 20.76 20.14 20.71 9,282,268 +0.20(+0.98%)
Feb 25, 2013 21.51 21.62 20.50 20.51 5,809,473 -0.82(-3.84%)
Feb 22, 2013 21.62 21.68 20.90 21.33 6,323,352 -0.04(-0.19%)
Feb 21, 2013 21.75 21.94 21.13 21.37 9,014,616 -0.64(-2.91%)
Feb 20, 2013 23.13 23.17 21.94 22.01 6,275,516 -1.13(-4.88%)
Feb 19, 2013 23.28 24.00 23.05 23.14 7,454,290 -0.02(-0.09%)
Feb 15, 2013 23.73 23.73 23.00 23.16 6,140,599 -0.41(-1.74%)
Feb 14, 2013 22.67 23.70 22.65 23.57 7,603,892 +0.72(+3.15%)
Feb 13, 2013 22.56 22.90 22.47 22.85 4,446,038 +0.22(+0.97%)
Feb 12, 2013 22.45 22.96 22.32 22.63 4,452,139 +0.10(+0.44%)
Feb 11, 2013 22.35 22.68 22.30 22.53 3,773,968 +0.06(+0.27%)
Feb 08, 2013 22.40 22.67 22.23 22.47 5,636,983 +0.15(+0.67%)
Feb 07, 2013 22.85 22.86 22.12 22.32 8,030,276 -0.40(-1.76%)
Feb 06, 2013 22.20 23.38 22.12 22.72 15,720,417 +0.78(+3.56%)
Feb 04, 2013 22.32 22.42 21.91 21.94 7,012,722 -0.44(-1.97%)
Feb 01, 2013 22.70 22.75 22.28 22.38 8,540,243 +0.03(+0.13%)
Jan 31, 2013 22.25 22.60 22.17 22.35 7,432,066 +0.03(+0.13%)
Jan 30, 2013 23.20 23.37 22.17 22.32 13,512,939 -0.88(-3.79%)
Jan 29, 2013 24.19 24.33 23.12 23.20 11,930,487 -0.52(-2.19%)
Jan 28, 2013 24.51 24.52 23.63 23.72 9,274,899 -0.81(-3.30%)
Jan 25, 2013 24.39 24.56 24.00 24.53 6,470,253 +0.31(+1.28%)
Jan 24, 2013 24.89 25.19 24.16 24.22 7,598,260 -0.77(-3.08%)
Jan 23, 2013 25.22 25.22 24.55 24.99 6,958,526 -0.19(-0.75%)
Jan 22, 2013 24.87 25.23 24.60 25.18 7,410,741 +0.41(+1.66%)
Jan 18, 2013 24.81 24.94 24.30 24.77 6,904,737 +0.07(+0.28%)
Jan 17, 2013 24.66 24.89 24.46 24.70 4,865,503 +0.18(+0.73%)
Jan 16, 2013 24.50 24.63 24.25 24.52 5,209,030 -0.22(-0.89%)
Jan 15, 2013 24.24 24.86 24.15 24.74 5,698,523 +0.36(+1.48%)
Jan 14, 2013 24.95 25.14 24.24 24.38 6,832,547 -0.50(-2.01%)
Jan 11, 2013 25.69 25.69 24.75 24.88 7,267,522 -0.85(-3.30%)
Jan 10, 2013 25.75 26.10 25.41 25.73 7,921,070 +0.27(+1.06%)
Jan 09, 2013 25.24 25.64 24.80 25.46 8,572,045 +0.45(+1.80%)
Jan 08, 2013 25.68 25.71 24.93 25.01 6,627,111 -0.70(-2.72%)
Jan 07, 2013 25.46 26.15 25.44 25.71 6,687,715 +0.01(+0.04%)
Jan 04, 2013 25.55 25.79 25.33 25.70 5,800,672 +0.28(+1.10%)
Jan 03, 2013 25.79 26.29 25.35 25.42 8,834,501 -0.47(-1.82%)
Jan 02, 2013 25.24 25.92 23.85 25.89 15,628,455 +2.04(+8.55%)
Dec 31, 2012 23.15 23.89 22.93 23.85 8,101,798 +0.82(+3.56%)
Dec 28, 2012 23.28 23.45 22.95 23.03 5,409,083 -0.61(-2.58%)
Dec 27, 2012 24.43 24.51 23.28 23.64 7,054,615 -0.62(-2.56%)
Dec 26, 2012 24.16 24.78 24.16 24.26 4,209,435 +0.20(+0.83%)
Dec 24, 2012 23.94 24.07 23.63 24.06 1,855,997 +0.12(+0.50%)
Dec 21, 2012 23.99 24.24 23.64 23.94 9,553,282 -0.68(-2.76%)
Dec 20, 2012 24.37 24.62 24.10 24.62 5,552,444 +0.19(+0.78%)
Dec 19, 2012 24.52 24.75 24.28 24.43 6,460,580 -0.00(-0.00%)
Dec 18, 2012 24.15 24.51 24.00 24.43 8,403,910 +0.41(+1.71%)
Dec 17, 2012 24.20 24.58 23.72 24.02 11,273,922 +0.17(+0.71%)
Dec 14, 2012 22.50 24.08 22.48 23.85 19,823,222 +1.52(+6.81%)
Dec 13, 2012 22.21 22.80 22.16 22.33 8,353,220 +0.17(+0.77%)
Dec 12, 2012 22.52 22.84 21.94 22.16 11,118,344 -0.25(-1.12%)
Dec 11, 2012 22.04 22.64 21.76 22.41 10,304,829 +0.56(+2.56%)
Dec 10, 2012 21.46 22.14 21.42 21.85 7,760,857 +0.08(+0.37%)
Dec 07, 2012 22.12 22.23 21.65 21.77 5,277,463 -0.23(-1.05%)
Dec 06, 2012 21.99 22.25 21.67 22.00 5,257,419 -0.06(-0.27%)
Dec 05, 2012 21.83 22.25 21.66 22.06 6,970,626 +0.40(+1.85%)
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.