United States Steel Corp (NY: X )

21.49 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.52 29.50 29.50 29.50 4,658,600 -0.02(-0.07%)
Dec 30, 2013 30.32 30.47 29.37 29.52 5,957,536 -0.57(-1.89%)
Dec 27, 2013 29.50 30.16 29.44 30.09 5,537,040 +0.66(+2.24%)
Dec 26, 2013 29.53 29.92 29.40 29.43 4,273,596 -0.07(-0.24%)
Dec 24, 2013 29.04 29.85 29.00 29.50 4,682,915 +0.45(+1.55%)
Dec 23, 2013 28.05 29.13 28.00 29.05 7,639,604 +1.10(+3.94%)
Dec 20, 2013 28.72 28.75 27.95 27.95 6,697,084 -0.69(-2.41%)
Dec 19, 2013 27.66 28.77 27.64 28.64 11,057,907 +1.42(+5.22%)
Dec 18, 2013 27.11 27.37 26.56 27.22 5,765,547 +0.07(+0.26%)
Dec 17, 2013 27.05 27.39 26.99 27.15 5,721,346 +0.04(+0.15%)
Dec 16, 2013 27.31 27.48 26.88 27.11 6,609,791 -0.20(-0.73%)
Dec 13, 2013 26.98 27.50 26.80 27.31 7,049,366 +0.80(+3.02%)
Dec 12, 2013 26.37 26.61 26.02 26.51 4,338,989 +0.24(+0.91%)
Dec 11, 2013 27.10 27.14 26.20 26.27 5,894,714 -0.81(-2.99%)
Dec 10, 2013 26.75 27.29 26.75 27.08 5,294,439 +0.26(+0.97%)
Dec 09, 2013 26.33 26.97 26.32 26.82 4,922,814 +0.49(+1.86%)
Dec 06, 2013 27.32 27.45 26.23 26.33 7,001,256 -0.62(-2.30%)
Dec 05, 2013 27.03 27.24 26.76 26.95 5,759,523 -0.11(-0.41%)
Dec 04, 2013 26.63 27.15 26.58 27.06 6,406,929 +0.37(+1.39%)
Dec 03, 2013 25.86 26.92 25.79 26.69 6,898,490 +0.53(+2.03%)
Dec 02, 2013 26.71 26.88 26.14 26.16 5,844,466 -0.65(-2.42%)
Nov 29, 2013 27.12 27.17 26.63 26.81 2,723,670 -0.03(-0.11%)
Nov 27, 2013 26.57 27.23 26.54 26.84 6,022,138 +0.30(+1.13%)
Nov 26, 2013 26.33 26.67 26.00 26.54 5,596,142 +0.03(+0.11%)
Nov 25, 2013 26.35 26.64 25.76 26.51 6,947,054 +0.15(+0.57%)
Nov 22, 2013 26.67 26.70 26.22 26.36 9,668,717 -0.79(-2.91%)
Nov 21, 2013 27.32 27.54 26.90 27.15 7,061,277 -0.11(-0.40%)
Nov 20, 2013 27.56 27.75 27.16 27.26 4,747,976 -0.11(-0.40%)
Nov 19, 2013 27.13 27.64 26.97 27.37 6,284,007 -0.14(-0.51%)
Nov 18, 2013 28.02 28.14 27.35 27.51 6,873,937 -0.49(-1.75%)
Nov 15, 2013 27.77 28.41 27.63 28.00 9,104,979 +0.40(+1.45%)
Nov 14, 2013 27.54 27.84 27.23 27.60 6,953,577 +0.58(+2.15%)
Nov 12, 2013 27.02 27.26 26.42 27.02 5,882,207 -0.18(-0.66%)
Nov 11, 2013 27.51 27.52 27.11 27.20 4,322,943 -0.39(-1.41%)
Nov 08, 2013 26.26 27.65 26.26 27.59 7,901,762 +1.22(+4.63%)
Nov 07, 2013 27.17 27.41 26.13 26.37 10,946,311 -0.44(-1.64%)
Nov 06, 2013 27.57 27.66 26.22 26.81 9,067,960 -0.49(-1.79%)
Nov 05, 2013 26.60 27.48 26.54 27.30 9,438,659 +0.39(+1.45%)
Nov 04, 2013 26.93 27.33 26.54 26.91 14,044,299 +1.13(+4.38%)
Nov 01, 2013 24.95 25.91 24.89 25.78 12,447,428 +0.89(+3.58%)
Oct 31, 2013 24.56 25.39 24.45 24.89 6,928,207 +0.17(+0.69%)
Oct 30, 2013 24.98 25.28 24.27 24.72 13,224,997 -0.75(-2.94%)
Oct 29, 2013 23.01 25.71 22.84 25.47 16,451,609 +2.05(+8.75%)
Oct 28, 2013 23.48 23.65 23.06 23.42 5,987,758 -0.07(-0.30%)
Oct 25, 2013 23.66 23.81 23.31 23.49 4,361,347 -0.23(-0.97%)
Oct 24, 2013 23.17 23.76 22.96 23.72 6,094,268 +0.77(+3.36%)
Oct 23, 2013 23.16 23.16 22.66 22.95 7,070,181 -0.54(-2.30%)
Oct 22, 2013 23.92 24.12 23.36 23.49 8,142,230 -0.52(-2.17%)
Oct 21, 2013 24.06 24.44 23.86 24.01 5,971,255 +0.03(+0.13%)
Oct 18, 2013 23.83 24.00 23.57 23.98 5,965,940 +0.32(+1.35%)
Oct 17, 2013 23.27 24.22 23.19 23.66 9,573,571 +0.38(+1.63%)
Oct 16, 2013 23.45 23.74 23.17 23.28 8,222,698 -0.24(-1.02%)
Oct 15, 2013 22.40 23.74 22.40 23.52 14,742,451 +1.18(+5.28%)
Oct 14, 2013 21.74 22.43 21.68 22.34 5,128,353 +0.37(+1.68%)
Oct 11, 2013 21.85 22.21 21.65 21.97 5,615,937 +0.07(+0.32%)
Oct 10, 2013 21.44 22.11 21.37 21.90 6,993,277 +0.73(+3.45%)
Oct 09, 2013 21.04 21.37 20.76 21.17 5,060,518 +0.23(+1.10%)
Oct 08, 2013 21.53 21.70 20.82 20.94 5,281,176 -0.55(-2.56%)
Oct 07, 2013 21.23 21.86 21.16 21.49 4,106,207 -0.01(-0.05%)
Oct 04, 2013 21.21 21.65 21.21 21.50 5,619,731 +0.20(+0.94%)
Oct 03, 2013 21.68 21.83 21.08 21.30 5,642,839 -0.33(-1.53%)
Oct 02, 2013 20.98 21.68 20.86 21.63 8,101,908 +0.62(+2.95%)
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.