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 (%)
Nov 30, 2011 25.33 27.35 25.30 27.30 18,848,374 +3.63(+15.34%)
Nov 29, 2011 24.07 24.43 23.50 23.67 8,521,081 -0.49(-2.03%)
Nov 28, 2011 23.63 24.34 23.61 24.16 11,356,982 +1.89(+8.49%)
Nov 25, 2011 22.28 22.94 22.22 22.27 5,540,652 -0.14(-0.62%)
Nov 23, 2011 23.95 23.95 22.41 22.41 14,495,798 -1.84(-7.59%)
Nov 22, 2011 24.27 24.92 23.97 24.25 13,627,370 -0.25(-1.02%)
Nov 21, 2011 24.77 25.14 23.58 24.50 15,672,305 -1.18(-4.60%)
Nov 18, 2011 26.28 26.36 25.62 25.68 12,736,806 +0.02(+0.08%)
Nov 17, 2011 26.78 27.80 25.44 25.66 18,807,336 -0.88(-3.32%)
Nov 16, 2011 26.83 27.49 26.46 26.54 10,299,806 -0.59(-2.17%)
Nov 15, 2011 26.20 27.46 25.87 27.13 11,642,979 +0.74(+2.80%)
Nov 14, 2011 26.17 26.82 26.06 26.39 10,012,602 +0.25(+0.96%)
Nov 11, 2011 25.97 26.33 25.62 26.14 10,033,424 +0.70(+2.75%)
Nov 10, 2011 25.99 26.22 24.77 25.44 13,959,360 +0.17(+0.67%)
Nov 09, 2011 26.39 26.76 25.16 25.27 17,278,782 -2.27(-8.24%)
Nov 08, 2011 27.62 28.28 27.10 27.54 14,449,463 +0.17(+0.62%)
Nov 07, 2011 27.75 28.46 26.70 27.37 17,956,841 -0.55(-1.97%)
Nov 04, 2011 26.24 28.49 26.22 27.92 21,009,704 +1.37(+5.16%)
Nov 03, 2011 26.47 26.96 25.52 26.55 17,122,674 +0.58(+2.23%)
Nov 02, 2011 25.20 26.07 24.79 25.97 13,976,942 +1.45(+5.91%)
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.