United States Steel Corp (NY: X )

24.27 USD -0.86 (-3.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.82 38.00 33.97 34.49 18,633,595 -2.25(-6.12%)
Oct 29, 2009 36.76 38.25 36.51 36.74 18,623,987 +1.21(+3.41%)
Oct 28, 2009 37.20 37.38 35.22 35.53 17,827,142 -1.88(-5.03%)
Oct 27, 2009 40.26 40.30 36.83 37.41 23,977,118 -3.17(-7.81%)
Oct 26, 2009 41.31 42.28 40.36 40.58 11,966,776 -0.29(-0.71%)
Oct 23, 2009 41.13 41.29 40.59 40.87 9,129,015 -0.76(-1.83%)
Oct 22, 2009 41.73 42.00 40.29 41.63 10,555,816 -0.48(-1.14%)
Oct 21, 2009 41.90 43.10 41.55 42.11 12,356,513 -0.17(-0.40%)
Oct 20, 2009 41.58 42.60 41.51 42.28 12,786,154 -0.29(-0.68%)
Oct 19, 2009 43.69 43.80 42.50 42.57 11,705,823 -0.87(-2.00%)
Oct 16, 2009 44.64 44.71 43.31 43.44 10,931,157 -2.19(-4.80%)
Oct 15, 2009 44.50 45.87 44.30 45.63 9,334,596 +0.59(+1.31%)
Oct 14, 2009 44.88 45.29 44.22 45.04 11,751,376 +1.23(+2.81%)
Oct 13, 2009 42.43 43.97 41.86 43.81 11,806,165 +1.40(+3.30%)
Oct 12, 2009 42.88 44.18 42.26 42.41 11,470,098 -1.44(-3.28%)
Oct 09, 2009 43.81 44.16 43.32 43.85 7,538,133 -0.27(-0.61%)
Oct 08, 2009 43.96 44.57 43.16 44.12 11,444,438 +1.56(+3.67%)
Oct 07, 2009 42.84 43.29 41.92 42.56 9,678,638 -0.09(-0.21%)
Oct 06, 2009 43.62 43.80 42.20 42.65 13,086,399 +0.02(+0.05%)
Oct 05, 2009 41.37 42.87 41.00 42.63 12,846,998 +1.88(+4.61%)
Oct 02, 2009 41.37 41.93 40.40 40.75 17,374,266 -1.51(-3.57%)
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.