United States Steel Corp (NY: X )

22.67 USD +0.52 (+2.35%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.37 11.83 11.10 11.68 8,140,547 +0.43(+3.82%)
Oct 29, 2015 10.90 11.35 10.90 11.25 6,315,255 +0.23(+2.09%)
Oct 28, 2015 10.64 11.44 10.48 11.02 9,276,721 +0.31(+2.89%)
Oct 27, 2015 10.57 10.89 10.23 10.71 7,966,868 +0.08(+0.75%)
Oct 26, 2015 11.53 11.65 10.63 10.63 8,850,702 -1.10(-9.38%)
Oct 23, 2015 11.82 11.82 11.32 11.73 7,827,307 +0.44(+3.90%)
Oct 22, 2015 10.99 11.40 10.94 11.29 9,267,697 +0.44(+4.06%)
Oct 21, 2015 11.49 11.53 10.81 10.85 6,777,842 -0.54(-4.74%)
Oct 20, 2015 12.00 12.01 11.32 11.39 9,565,900 -0.67(-5.56%)
Oct 19, 2015 12.31 12.38 12.03 12.06 3,679,127 -0.42(-3.37%)
Oct 16, 2015 12.60 12.60 12.00 12.48 6,584,789 -0.05(-0.40%)
Oct 15, 2015 12.16 12.56 12.00 12.53 6,454,327 +0.35(+2.87%)
Oct 14, 2015 12.07 12.35 11.75 12.18 6,817,733 +0.31(+2.61%)
Oct 13, 2015 11.50 12.32 11.50 11.87 7,294,138 +0.18(+1.54%)
Oct 12, 2015 12.54 12.59 11.50 11.69 8,035,029 -0.69(-5.57%)
Oct 09, 2015 12.95 13.08 12.14 12.38 11,673,168 -0.24(-1.90%)
Oct 08, 2015 12.21 12.80 11.92 12.62 8,940,142 +0.33(+2.69%)
Oct 07, 2015 12.30 12.90 11.89 12.29 18,038,007 +0.49(+4.15%)
Oct 06, 2015 11.55 11.92 11.18 11.80 12,146,355 +0.37(+3.24%)
Oct 05, 2015 10.82 11.59 10.71 11.43 16,754,032 +0.88(+8.34%)
Oct 02, 2015 9.850 10.62 9.660 10.55 14,189,592 +0.64(+6.46%)
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.