United States Steel Corp (NY: X )

22.02 USD -0.70 (-3.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.50 22.95 21.84 22.01 12,308,704 -1.06(-4.59%)
Sep 29, 2011 23.14 23.89 22.20 23.07 14,130,447 +0.60(+2.67%)
Sep 28, 2011 24.12 24.12 22.39 22.47 11,143,845 -1.41(-5.90%)
Sep 27, 2011 24.08 24.97 23.63 23.88 13,653,552 +0.60(+2.58%)
Sep 26, 2011 22.64 23.28 21.77 23.28 12,511,843 +1.05(+4.72%)
Sep 23, 2011 22.15 23.07 21.94 22.23 11,117,290 +0.24(+1.09%)
Sep 22, 2011 23.65 23.72 21.73 21.99 18,266,640 -2.79(-11.26%)
Sep 21, 2011 26.32 26.45 24.76 24.78 10,494,908 -1.58(-5.99%)
Sep 20, 2011 27.40 27.47 26.28 26.36 9,432,995 -0.94(-3.44%)
Sep 19, 2011 27.00 27.49 26.52 27.30 8,584,566 -0.44(-1.59%)
Sep 16, 2011 28.58 28.58 27.49 27.74 8,852,555 -0.70(-2.46%)
Sep 15, 2011 28.50 28.84 28.25 28.44 11,627,957 +0.40(+1.43%)
Sep 14, 2011 28.18 28.50 27.26 28.04 11,818,170 +0.24(+0.86%)
Sep 13, 2011 27.17 28.04 27.00 27.80 10,468,771 +0.75(+2.77%)
Sep 12, 2011 26.74 27.44 26.25 27.05 11,046,103 -0.35(-1.28%)
Sep 09, 2011 28.48 28.55 27.19 27.40 12,353,176 -1.61(-5.55%)
Sep 08, 2011 29.50 30.14 28.74 29.01 10,667,851 -0.91(-3.04%)
Sep 07, 2011 28.11 30.19 28.08 29.92 13,526,386 +2.53(+9.24%)
Sep 06, 2011 26.76 27.45 26.40 27.39 10,892,488 -0.27(-0.98%)
Sep 02, 2011 28.06 28.11 27.45 27.66 8,712,790 -1.39(-4.79%)
Sep 01, 2011 30.00 30.10 29.02 29.05 8,690,719 -1.06(-3.51%)
Aug 31, 2011 30.88 31.24 29.58 30.11 10,805,267 +0.01(+0.03%)
Aug 30, 2011 29.75 30.33 29.24 30.10 10,384,926 +0.06(+0.20%)
Aug 29, 2011 28.25 30.06 28.10 30.04 10,546,931 +2.49(+9.04%)
Aug 26, 2011 26.27 27.77 25.87 27.55 8,059,843 +1.04(+3.92%)
Aug 25, 2011 27.49 27.88 26.36 26.51 6,517,574 -0.72(-2.64%)
Aug 24, 2011 26.78 27.29 26.25 27.23 10,741,993 -0.02(-0.07%)
Aug 23, 2011 25.78 27.26 25.48 27.25 11,392,637 +1.67(+6.53%)
Aug 22, 2011 27.24 27.36 25.44 25.58 12,609,065 -0.78(-2.96%)
Aug 19, 2011 26.65 27.88 26.34 26.36 8,086,891 -0.92(-3.37%)
Aug 18, 2011 28.88 28.94 27.07 27.28 11,724,635 -2.81(-9.34%)
Aug 17, 2011 30.48 30.88 29.95 30.09 7,067,567 -0.05(-0.17%)
Aug 16, 2011 31.15 31.45 30.13 30.14 10,943,977 -1.75(-5.49%)
Aug 15, 2011 31.48 32.04 31.37 31.89 7,482,339 +0.80(+2.57%)
Aug 12, 2011 31.14 31.58 30.74 31.09 9,054,059 +0.58(+1.90%)
Aug 11, 2011 29.57 30.87 28.51 30.51 14,932,832 +1.65(+5.72%)
Aug 10, 2011 29.44 30.32 28.53 28.86 17,032,710 -1.39(-4.60%)
Aug 09, 2011 31.62 30.27 28.10 30.25 13,289,709 +1.39(+4.82%)
Aug 08, 2011 31.62 31.98 28.63 28.86 18,947,828 -4.38(-13.18%)
Aug 05, 2011 34.70 35.06 31.70 33.24 17,552,430 -0.63(-1.86%)
Aug 04, 2011 36.29 36.37 33.62 33.87 17,770,188 -3.43(-9.20%)
Aug 03, 2011 38.06 38.14 35.95 37.30 14,119,813 -0.50(-1.32%)
Aug 02, 2011 39.10 39.73 37.80 37.80 9,580,252 -1.54(-3.91%)
Aug 01, 2011 40.96 41.04 38.93 39.34 8,243,356 -0.65(-1.63%)
Jul 29, 2011 39.23 40.53 39.05 39.99 6,859,925 +0.26(+0.65%)
Jul 28, 2011 39.84 40.88 39.50 39.73 7,902,685 -0.08(-0.20%)
Jul 27, 2011 40.97 41.21 39.75 39.81 10,453,457 -0.81(-1.99%)
Jul 26, 2011 42.86 42.86 40.32 40.62 22,072,527 -3.67(-8.29%)
Jul 25, 2011 44.17 44.71 44.02 44.29 5,223,593 -0.52(-1.16%)
Jul 22, 2011 44.59 45.00 44.06 44.81 4,508,656 +0.16(+0.36%)
Jul 21, 2011 43.55 44.85 43.25 44.65 6,576,648 +1.28(+2.95%)
Jul 20, 2011 43.18 43.69 42.70 43.37 5,336,036 +0.44(+1.02%)
Jul 19, 2011 42.50 42.95 42.16 42.93 7,157,696 +0.77(+1.83%)
Jul 18, 2011 42.92 43.36 41.83 42.16 7,530,052 -0.85(-1.98%)
Jul 15, 2011 43.00 43.28 42.63 43.01 7,930,305 +0.23(+0.54%)
Jul 14, 2011 44.26 44.26 42.10 42.78 11,859,135 -1.30(-2.95%)
Jul 13, 2011 43.51 44.75 43.32 44.08 6,953,896 +0.94(+2.18%)
Jul 12, 2011 43.31 43.80 42.90 43.14 6,371,900 -0.40(-0.92%)
Jul 11, 2011 44.23 44.42 43.37 43.54 7,023,927 -1.52(-3.37%)
Jul 08, 2011 44.87 45.31 44.47 45.06 6,399,619 -0.79(-1.72%)
Jul 07, 2011 45.90 46.16 45.35 45.85 7,220,362 +0.62(+1.37%)
Jul 06, 2011 46.44 46.60 44.95 45.23 11,101,606 -1.62(-3.46%)
Jul 05, 2011 46.80 47.33 46.29 46.85 6,352,276 -0.06(-0.13%)
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.