United States Steel Corp (NY: X )

21.32 USD +0.09 (+0.42%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.55 44.96 44.05 44.66 13,503,223 +1.61(+3.74%)
Nov 27, 2009 41.74 43.49 41.55 43.05 6,189,508 -0.62(-1.42%)
Nov 25, 2009 42.51 43.71 42.23 43.67 7,724,119 +2.16(+5.20%)
Nov 24, 2009 42.15 42.27 41.31 41.51 7,041,279 -0.71(-1.68%)
Nov 23, 2009 42.15 42.90 42.02 42.22 7,529,725 +0.90(+2.18%)
Nov 20, 2009 40.45 41.40 40.15 41.32 7,756,304 +0.04(+0.10%)
Nov 19, 2009 42.12 42.23 40.60 41.28 9,787,367 -1.45(-3.39%)
Nov 18, 2009 42.55 43.27 42.35 42.73 10,153,466 +0.43(+1.02%)
Nov 17, 2009 41.22 42.46 41.01 42.30 8,515,683 +0.93(+2.25%)
Nov 16, 2009 40.78 41.83 40.69 41.37 11,013,062 +1.88(+4.76%)
Nov 13, 2009 39.53 40.15 39.11 39.49 8,167,212 +0.45(+1.15%)
Nov 12, 2009 39.14 40.25 38.83 39.04 10,459,157 -0.26(-0.66%)
Nov 11, 2009 38.82 39.82 38.73 39.30 12,488,270 +1.22(+3.20%)
Nov 10, 2009 38.71 38.56 37.45 38.08 9,527,834 -0.63(-1.63%)
Nov 09, 2009 38.03 38.97 38.03 38.71 8,981,688 +1.33(+3.56%)
Nov 06, 2009 36.31 38.00 36.17 37.38 13,744,723 +1.21(+3.35%)
Nov 05, 2009 36.17 36.84 35.81 36.17 9,106,951 +0.62(+1.74%)
Nov 04, 2009 36.50 37.46 35.45 35.55 17,371,320 +0.05(+0.14%)
Nov 03, 2009 33.97 35.92 33.75 35.50 13,297,304 +1.02(+2.96%)
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.