United States Steel Corp (NY: X )

16.61 USD -0.98 (-5.57%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 45.99 47.04 45.56 46.91 7,085,864 +0.87(+1.89%)
Jun 30, 2011 46.00 46.68 45.66 46.04 8,588,397 +0.19(+0.41%)
Jun 29, 2011 44.39 46.34 44.31 45.85 17,190,035 +2.54(+5.86%)
Jun 28, 2011 42.23 43.32 42.11 43.31 7,329,111 +1.26(+3.00%)
Jun 27, 2011 41.64 42.27 41.00 42.05 5,769,792 +0.23(+0.55%)
Jun 24, 2011 43.26 43.47 41.68 41.82 7,829,114 -1.29(-2.99%)
Jun 23, 2011 41.95 43.12 41.68 43.11 8,542,019 +0.51(+1.20%)
Jun 22, 2011 42.06 43.30 41.90 42.60 6,864,502 +0.47(+1.12%)
Jun 21, 2011 41.79 42.49 41.73 42.13 6,608,819 +0.66(+1.59%)
Jun 20, 2011 41.25 41.62 41.21 41.47 5,627,604 +0.40(+0.97%)
Jun 17, 2011 42.08 42.13 41.00 41.07 7,981,875 -0.59(-1.42%)
Jun 16, 2011 42.34 42.49 41.10 41.66 9,487,764 -0.87(-2.05%)
Jun 15, 2011 43.01 43.80 42.27 42.53 9,916,311 -0.66(-1.53%)
Jun 14, 2011 42.80 43.35 42.31 43.19 6,960,972 +1.03(+2.44%)
Jun 13, 2011 43.46 43.52 41.67 42.16 8,499,782 -1.17(-2.70%)
Jun 10, 2011 42.56 43.85 42.56 43.33 10,369,403 +0.61(+1.43%)
Jun 09, 2011 42.15 43.28 42.00 42.72 6,044,488 +0.67(+1.59%)
Jun 08, 2011 42.56 43.08 41.92 42.05 7,743,375 -0.80(-1.87%)
Jun 07, 2011 43.23 43.48 42.80 42.85 4,728,722 -0.02(-0.05%)
Jun 06, 2011 43.25 43.84 42.73 42.87 5,426,853 -0.42(-0.97%)
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.