United States Steel Corp (NY: X )

26.79 -0.41 (-1.51%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.72 23.49 22.62 23.03 7,487,695 +0.16(+0.69%)
Oct 30, 2013 23.11 23.39 22.46 22.87 14,292,984 -0.69(-2.94%)
Oct 29, 2013 21.29 23.79 21.13 23.57 17,780,162 +1.90(+8.75%)
Oct 28, 2013 21.73 21.88 21.34 21.67 6,471,300 -0.06(-0.30%)
Oct 25, 2013 21.89 22.03 21.57 21.73 4,713,548 -0.21(-0.97%)
Oct 24, 2013 21.44 21.98 21.24 21.95 6,586,411 +0.71(+3.35%)
Oct 23, 2013 21.43 21.43 20.97 21.24 7,641,134 -0.50(-2.30%)
Oct 22, 2013 22.13 22.32 21.61 21.73 8,799,757 -0.48(-2.17%)
Oct 21, 2013 22.26 22.61 22.08 22.22 6,453,464 +0.03(+0.12%)
Oct 18, 2013 22.05 22.21 21.81 22.19 6,447,720 +0.30(+1.35%)
Oct 17, 2013 21.53 22.41 21.46 21.89 10,346,686 +0.35(+1.63%)
Oct 16, 2013 21.70 21.97 21.44 21.54 8,886,723 -0.22(-1.02%)
Oct 15, 2013 20.73 21.97 20.73 21.76 15,932,980 +1.09(+5.28%)
Oct 14, 2013 20.12 20.75 20.06 20.67 5,542,494 +0.34(+1.68%)
Oct 11, 2013 20.22 20.55 20.03 20.33 6,069,453 +0.06(+0.32%)
Oct 10, 2013 19.84 20.46 19.77 20.26 7,558,020 +0.68(+3.45%)
Oct 09, 2013 19.47 19.77 19.21 19.59 5,469,181 +0.21(+1.10%)
Oct 08, 2013 19.92 20.08 19.26 19.38 5,707,658 -0.51(-2.56%)
Oct 07, 2013 19.64 20.23 19.58 19.88 4,437,804 -0.01(-0.05%)
Oct 04, 2013 19.63 20.03 19.63 19.89 6,073,553 +0.19(+0.94%)
Oct 03, 2013 20.06 20.20 19.50 19.71 6,098,527 -0.31(-1.53%)
Oct 02, 2013 19.41 20.06 19.30 20.01 8,756,179 +0.57(+2.95%)
Oct 01, 2013 19.03 19.71 18.91 19.44 7,352,207 +0.39(+2.04%)
Sep 30, 2013 18.61 19.22 18.51 19.05 7,029,109 +0.14(+0.73%)
Sep 27, 2013 19.00 19.13 18.62 18.91 8,937,330 -0.61(-3.13%)
Sep 26, 2013 19.60 19.63 19.21 19.52 6,575,894 +0.04(+0.19%)
Sep 25, 2013 19.27 19.80 19.25 19.49 9,389,788 +0.27(+1.40%)
Sep 24, 2013 19.00 19.58 18.93 19.22 5,583,840 +0.20(+1.07%)
Sep 23, 2013 19.01 19.33 18.88 19.01 5,742,863 +0.03(+0.15%)
Sep 20, 2013 19.54 19.54 18.62 18.99 11,119,701 -0.60(-3.07%)
Sep 19, 2013 19.62 20.06 19.44 19.59 9,510,689 +0.11(+0.57%)
Sep 18, 2013 18.92 19.60 18.81 19.48 10,689,321 +0.50(+2.63%)
Sep 17, 2013 18.74 19.31 18.61 18.98 8,008,092 +0.48(+2.60%)
Sep 16, 2013 18.76 18.80 18.45 18.50 5,570,544 +0.11(+0.60%)
Sep 13, 2013 18.61 18.67 18.21 18.39 7,445,320 -0.29(-1.54%)
Sep 12, 2013 18.84 18.89 18.42 18.67 6,413,088 -0.26(-1.37%)
Sep 11, 2013 18.55 19.04 18.47 18.93 14,462,843 +0.41(+2.20%)
Sep 10, 2013 18.29 18.54 18.00 18.52 8,746,761 +0.45(+2.51%)
Sep 09, 2013 17.62 18.15 17.57 18.07 8,217,277 +0.61(+3.50%)
Sep 06, 2013 17.30 17.75 17.26 17.46 7,015,543 +0.14(+0.80%)
Sep 05, 2013 16.97 17.42 16.94 17.32 5,776,961 +0.32(+1.90%)
Sep 04, 2013 16.80 17.06 16.73 17.00 4,262,948 +0.16(+0.93%)
Sep 03, 2013 16.94 17.10 16.67 16.84 5,374,090 +0.28(+1.68%)
Aug 30, 2013 16.55 16.71 16.47 16.56 3,669,698 +0.05(+0.28%)
Aug 29, 2013 16.61 16.78 16.47 16.52 4,138,997 -0.09(-0.56%)
Aug 28, 2013 16.65 16.96 16.55 16.61 4,921,366 -0.09(-0.55%)
Aug 27, 2013 16.93 17.00 16.63 16.70 6,242,691 -0.59(-3.42%)
Aug 26, 2013 17.33 17.56 17.17 17.29 5,043,997 +0.02(+0.11%)
Aug 23, 2013 17.05 17.47 17.03 17.27 5,064,197 +0.30(+1.74%)
Aug 22, 2013 16.70 17.14 16.70 16.98 4,394,443 +0.46(+2.80%)
Aug 21, 2013 16.66 16.91 16.41 16.52 4,506,823 -0.26(-1.54%)
Aug 20, 2013 16.66 16.94 16.56 16.78 4,244,922 +0.13(+0.78%)
Aug 19, 2013 17.35 17.40 16.59 16.65 7,707,352 -0.77(-4.41%)
Aug 16, 2013 17.67 18.04 17.23 17.41 11,078,366 -0.06(-0.37%)
Aug 15, 2013 17.37 17.66 17.00 17.48 7,330,106 -0.13(-0.74%)
Aug 14, 2013 17.55 17.96 17.27 17.61 5,531,391 +0.26(+1.49%)
Aug 13, 2013 17.92 17.95 17.33 17.35 6,417,320 -0.42(-2.34%)
Aug 12, 2013 17.52 18.02 17.44 17.77 9,992,414 +0.37(+2.13%)
Aug 09, 2013 16.86 17.59 16.85 17.40 10,997,787 +0.70(+4.20%)
Aug 08, 2013 16.18 16.80 16.15 16.69 9,843,547 +0.83(+5.24%)
Aug 07, 2013 15.78 16.08 15.56 15.86 6,381,127 +0.02(+0.12%)
Aug 06, 2013 16.13 16.18 15.79 15.84 5,767,503 -0.34(-2.11%)
Aug 05, 2013 16.10 16.50 15.97 16.19 5,143,851 +0.09(+0.57%)
Aug 02, 2013 16.07 16.29 15.90 16.09 4,269,800 +0.08(+0.52%)
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.