United States Steel Corp (NY: X )

22.59 USD -1.42 (-5.91%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.69 34.81 32.76 33.35 6,298,195 -1.99(-5.63%)
Nov 26, 2014 36.03 35.34 35.34 35.34 3,118,900 -0.50(-1.40%)
Nov 25, 2014 35.02 36.32 34.94 35.84 5,081,724 +0.93(+2.66%)
Nov 24, 2014 34.89 35.30 34.73 34.91 5,204,681 +0.22(+0.63%)
Nov 21, 2014 35.98 36.40 34.68 34.69 9,826,807 +0.34(+0.99%)
Nov 20, 2014 34.09 34.47 33.84 34.35 7,277,354 -0.03(-0.09%)
Nov 19, 2014 35.61 35.61 34.27 34.38 7,229,698 -1.62(-4.50%)
Nov 18, 2014 35.69 36.21 35.50 36.00 4,566,167 -0.11(-0.30%)
Nov 17, 2014 36.04 36.45 35.44 36.11 4,090,091 -0.13(-0.36%)
Nov 14, 2014 34.97 36.31 34.64 36.24 6,779,980 +0.99(+2.81%)
Nov 13, 2014 35.70 36.39 34.97 35.25 6,928,171 +0.47(+1.35%)
Nov 12, 2014 34.85 35.52 34.58 34.78 7,130,388 -0.28(-0.80%)
Nov 11, 2014 36.41 36.45 35.02 35.06 7,745,122 -1.64(-4.47%)
Nov 10, 2014 37.65 38.04 36.61 36.70 4,457,788 -0.87(-2.32%)
Nov 07, 2014 36.49 37.72 36.35 37.57 6,111,928 +1.47(+4.07%)
Nov 06, 2014 36.36 36.55 35.11 36.10 9,577,220 -0.26(-0.72%)
Nov 05, 2014 36.64 36.83 35.50 36.36 8,128,783 -0.21(-0.57%)
Nov 04, 2014 39.02 39.15 35.82 36.57 12,181,142 -2.57(-6.57%)
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.