United States Steel Corp (NY: X )

21.72 USD +0.24 (+1.13%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.28 49.15 47.23 48.61 12,746,506 +0.72(+1.50%)
Nov 29, 2010 47.08 48.10 46.55 47.89 7,985,966 +0.55(+1.16%)
Nov 26, 2010 46.71 47.48 46.51 47.34 3,025,320 +0.24(+0.51%)
Nov 24, 2010 46.91 47.10 47.10 47.10 5,791,620 +0.55(+1.18%)
Nov 23, 2010 46.96 47.24 46.06 46.55 9,974,073 -0.91(-1.92%)
Nov 22, 2010 47.57 48.39 47.09 47.46 8,595,740 -0.40(-0.84%)
Nov 19, 2010 46.37 48.09 46.03 47.86 11,232,057 +1.49(+3.21%)
Nov 18, 2010 46.13 46.89 46.02 46.37 6,857,672 +1.05(+2.32%)
Nov 17, 2010 45.25 46.23 44.91 45.32 7,565,863 -0.11(-0.24%)
Nov 16, 2010 45.96 46.09 44.96 45.43 10,544,754 -1.12(-2.41%)
Nov 15, 2010 47.21 47.27 46.48 46.55 7,957,835 -0.61(-1.29%)
Nov 12, 2010 47.05 48.14 46.62 47.16 9,844,894 -0.64(-1.34%)
Nov 11, 2010 47.15 48.21 47.01 47.80 8,307,484 +0.17(+0.36%)
Nov 10, 2010 47.46 47.88 46.74 47.63 10,401,048 +0.43(+0.91%)
Nov 09, 2010 48.41 48.89 46.79 47.20 18,694,281 -0.50(-1.05%)
Nov 08, 2010 48.09 48.45 47.32 47.70 9,648,551 -0.85(-1.75%)
Nov 05, 2010 47.62 48.75 47.40 48.55 15,857,125 +1.59(+3.40%)
Nov 04, 2010 46.50 47.40 46.42 46.96 12,873,931 +1.29(+2.81%)
Nov 03, 2010 45.00 45.90 44.71 45.67 13,591,220 +0.82(+1.83%)
Nov 02, 2010 44.10 45.10 44.05 44.85 12,984,047 +1.56(+3.60%)
Nov 01, 2010 43.10 43.88 42.86 43.29 11,637,882 +0.57(+1.33%)
Oct 29, 2010 40.31 42.79 40.25 42.72 15,185,983 +2.25(+5.56%)
Oct 28, 2010 40.53 40.53 39.98 40.47 8,887,524 +0.22(+0.55%)
Oct 27, 2010 40.42 40.80 39.84 40.25 11,786,238 -2.02(-4.78%)
Oct 25, 2010 42.75 42.80 41.91 42.27 10,855,110 -0.01(-0.02%)
Oct 22, 2010 42.35 42.57 41.57 42.28 8,292,327 +0.05(+0.12%)
Oct 21, 2010 43.25 43.30 41.30 42.23 13,647,312 -0.85(-1.97%)
Oct 20, 2010 42.83 43.50 42.45 43.08 9,783,868 +0.57(+1.34%)
Oct 19, 2010 43.52 43.60 42.15 42.51 15,291,527 -1.80(-4.06%)
Oct 18, 2010 43.36 44.44 43.20 44.31 9,126,049 +0.63(+1.44%)
Oct 15, 2010 44.32 44.40 43.10 43.68 10,783,024 -0.18(-0.41%)
Oct 14, 2010 44.82 44.90 43.51 43.86 10,533,693 -1.03(-2.29%)
Oct 13, 2010 45.34 45.48 44.07 44.89 14,475,277 +0.06(+0.13%)
Oct 12, 2010 44.89 44.96 44.27 44.83 11,300,289 -0.79(-1.73%)
Oct 11, 2010 46.04 46.65 45.33 45.62 8,841,306 -0.30(-0.65%)
Oct 08, 2010 45.92 46.20 44.52 45.92 14,201,742 +1.46(+3.28%)
Oct 07, 2010 44.53 44.64 43.45 44.46 2,200 +0.38(+0.86%)
Oct 06, 2010 42.90 44.43 42.85 44.08 13,045,707 +1.08(+2.51%)
Oct 05, 2010 43.11 43.44 42.05 43.00 16,413 +0.58(+1.37%)
Oct 04, 2010 43.11 43.11 41.89 42.42 11,980,664 -1.21(-2.77%)
Oct 01, 2010 43.63 44.95 43.21 43.63 12,299,151 -0.21(-0.47%)
Sep 30, 2010 43.84 45.13 43.33 43.84 11,184,620 -0.47(-1.07%)
Sep 29, 2010 43.30 44.67 43.13 44.31 23,402 +0.65(+1.49%)
Sep 28, 2010 43.05 43.78 42.59 43.66 6,788 +0.87(+2.03%)
Sep 27, 2010 43.47 43.47 42.65 42.79 9,340,883 -0.44(-1.02%)
Sep 24, 2010 42.91 43.32 42.46 43.23 15,472,657 +1.23(+2.93%)
Sep 23, 2010 42.98 43.33 41.80 42.00 5,164 -1.49(-3.43%)
Sep 22, 2010 45.46 46.00 43.41 43.49 17,176,244 -1.50(-3.33%)
Sep 21, 2010 45.52 45.60 44.51 44.99 325 -0.45(-0.99%)
Sep 20, 2010 45.50 45.66 44.35 45.44 14,740,439 -0.76(-1.65%)
Sep 17, 2010 46.20 47.03 46.00 46.20 8,785,929 +0.58(+1.27%)
Sep 15, 2010 46.55 46.72 45.40 45.62 15,465,085 -1.21(-2.58%)
Sep 14, 2010 47.35 47.69 46.53 46.83 11,805 -1.48(-3.06%)
Sep 13, 2010 48.52 48.90 48.00 48.31 9,393,161 +0.86(+1.81%)
Sep 10, 2010 46.79 47.89 46.05 47.45 9,691,071 +0.54(+1.15%)
Sep 09, 2010 48.99 49.06 46.06 46.91 4,350 -1.18(-2.45%)
Sep 08, 2010 48.37 49.14 47.94 48.09 35,520 +0.00(+0.00%)
Sep 07, 2010 45.85 48.75 45.80 48.09 24,026 +2.10(+4.57%)
Sep 03, 2010 46.35 46.50 45.61 45.99 9,554,705 +0.69(+1.52%)
Sep 02, 2010 44.65 45.60 43.96 45.30 14,599 +0.86(+1.94%)
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.