United States Steel Corp (NY: X )

21.35 USD +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:09 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.75 27.03 25.30 25.36 19,849,486 -2.50(-8.97%)
Oct 28, 2011 24.76 28.09 24.52 27.86 29,909,396 +2.89(+11.57%)
Oct 27, 2011 23.34 25.17 23.11 24.97 25,235,716 +2.66(+11.92%)
Oct 26, 2011 22.74 23.06 21.67 22.31 20,091,829 -0.09(-0.40%)
Oct 25, 2011 24.46 24.47 22.33 22.40 20,806,441 -2.37(-9.57%)
Oct 24, 2011 23.85 24.78 23.61 24.77 11,301,255 +1.40(+5.99%)
Oct 21, 2011 23.31 23.75 22.94 23.37 10,253,086 +0.59(+2.59%)
Oct 20, 2011 22.21 22.85 21.77 22.78 11,901,167 +0.49(+2.20%)
Oct 19, 2011 23.58 23.65 22.19 22.29 10,747,371 -1.46(-6.15%)
Oct 18, 2011 22.44 23.91 21.83 23.75 16,103,283 +0.77(+3.35%)
Oct 17, 2011 24.43 24.50 22.89 22.98 9,323,725 -1.66(-6.74%)
Oct 14, 2011 24.62 24.84 24.10 24.64 8,616,091 +0.69(+2.88%)
Oct 13, 2011 23.68 24.21 23.01 23.95 10,439,905 -0.14(-0.58%)
Oct 12, 2011 23.56 24.74 23.52 24.09 13,168,124 +0.84(+3.61%)
Oct 11, 2011 22.62 23.65 22.53 23.25 8,885,566 +0.20(+0.87%)
Oct 10, 2011 22.48 23.26 22.36 23.05 8,951,210 +1.11(+5.06%)
Oct 07, 2011 23.33 23.38 21.58 21.94 11,054,854 -1.16(-5.02%)
Oct 06, 2011 23.28 23.42 22.66 23.10 10,517,992 +0.62(+2.76%)
Oct 05, 2011 21.43 22.55 21.06 22.48 15,089,245 +1.08(+5.05%)
Oct 04, 2011 19.70 21.48 18.85 21.40 17,950,802 +1.21(+5.99%)
Oct 03, 2011 22.12 22.38 20.18 20.19 13,095,168 -1.82(-8.27%)
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%)
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.