United States Steel Corp (NY: X )

22.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.63 26.50 25.53 26.46 6,725,472 +0.79(+3.08%)
Dec 29, 2011 25.35 25.84 25.20 25.67 4,866,055 +0.33(+1.30%)
Dec 28, 2011 26.21 26.35 25.11 25.34 8,189,822 -0.86(-3.28%)
Dec 27, 2011 26.17 26.79 26.17 26.20 5,884,460 -0.01(-0.04%)
Dec 23, 2011 26.16 26.25 25.64 26.21 6,017,685 +1.10(+4.38%)
Dec 21, 2011 24.99 25.24 24.47 25.11 5,912,093 +0.04(+0.16%)
Dec 20, 2011 24.55 25.20 24.45 25.07 8,695,903 +1.22(+5.12%)
Dec 19, 2011 25.91 26.03 23.67 23.85 12,832,900 -2.02(-7.81%)
Dec 16, 2011 25.63 26.20 25.31 25.87 11,314,385 +0.56(+2.21%)
Dec 15, 2011 26.00 26.30 25.03 25.31 11,700,605 -0.09(-0.35%)
Dec 14, 2011 25.38 26.09 24.85 25.40 11,516,930 -0.38(-1.47%)
Dec 13, 2011 26.30 26.90 25.51 25.78 14,382,989 -0.30(-1.15%)
Dec 12, 2011 26.73 26.73 25.51 26.08 9,681,515 -1.40(-5.09%)
Dec 09, 2011 26.83 27.74 26.70 27.48 11,234,727 +0.87(+3.27%)
Dec 08, 2011 28.13 28.28 26.49 26.61 13,737,376 -1.74(-6.14%)
Dec 07, 2011 27.94 28.42 27.62 28.35 11,702,599 +0.08(+0.28%)
Dec 06, 2011 28.25 28.69 27.59 28.27 10,377,663 -0.24(-0.84%)
Dec 05, 2011 28.78 29.23 28.16 28.51 13,764,812 +0.70(+2.52%)
Dec 02, 2011 27.84 28.65 27.51 27.81 15,164,957 +0.56(+2.06%)
Dec 01, 2011 26.97 27.41 26.30 27.25 12,781,979 -0.05(-0.18%)
Nov 30, 2011 25.33 27.35 25.30 27.30 18,848,374 +3.63(+15.34%)
Nov 29, 2011 24.07 24.43 23.50 23.67 8,521,081 -0.49(-2.03%)
Nov 28, 2011 23.63 24.34 23.61 24.16 11,356,982 +1.89(+8.49%)
Nov 25, 2011 22.28 22.94 22.22 22.27 5,540,652 -0.14(-0.62%)
Nov 23, 2011 23.95 23.95 22.41 22.41 14,495,798 -1.84(-7.59%)
Nov 22, 2011 24.27 24.92 23.97 24.25 13,627,370 -0.25(-1.02%)
Nov 21, 2011 24.77 25.14 23.58 24.50 15,672,305 -1.18(-4.60%)
Nov 18, 2011 26.28 26.36 25.62 25.68 12,736,806 +0.02(+0.08%)
Nov 17, 2011 26.78 27.80 25.44 25.66 18,807,336 -0.88(-3.32%)
Nov 16, 2011 26.83 27.49 26.46 26.54 10,299,806 -0.59(-2.17%)
Nov 15, 2011 26.20 27.46 25.87 27.13 11,642,979 +0.74(+2.80%)
Nov 14, 2011 26.17 26.82 26.06 26.39 10,012,602 +0.25(+0.96%)
Nov 11, 2011 25.97 26.33 25.62 26.14 10,033,424 +0.70(+2.75%)
Nov 10, 2011 25.99 26.22 24.77 25.44 13,959,360 +0.17(+0.67%)
Nov 09, 2011 26.39 26.76 25.16 25.27 17,278,782 -2.27(-8.24%)
Nov 08, 2011 27.62 28.28 27.10 27.54 14,449,463 +0.17(+0.62%)
Nov 07, 2011 27.75 28.46 26.70 27.37 17,956,841 -0.55(-1.97%)
Nov 04, 2011 26.24 28.49 26.22 27.92 21,009,704 +1.37(+5.16%)
Nov 03, 2011 26.47 26.96 25.52 26.55 17,122,674 +0.58(+2.23%)
Nov 02, 2011 25.20 26.07 24.79 25.97 13,976,942 +1.45(+5.91%)
Nov 01, 2011 24.05 25.14 23.39 24.52 21,204,638 -0.84(-3.31%)
Oct 31, 2011 26.75 27.03 25.30 25.36 19,849,486 -2.50(-8.97%)
Oct 28, 2011 24.76 28.09 24.52 27.86 29,909,396 +2.89(+11.57%)
Oct 27, 2011 23.34 25.17 23.11 24.97 25,235,716 +2.66(+11.92%)
Oct 26, 2011 22.74 23.06 21.67 22.31 20,091,829 -0.09(-0.40%)
Oct 25, 2011 24.46 24.47 22.33 22.40 20,806,441 -2.37(-9.57%)
Oct 24, 2011 23.85 24.78 23.61 24.77 11,301,255 +1.40(+5.99%)
Oct 21, 2011 23.31 23.75 22.94 23.37 10,253,086 +0.59(+2.59%)
Oct 20, 2011 22.21 22.85 21.77 22.78 11,901,167 +0.49(+2.20%)
Oct 19, 2011 23.58 23.65 22.19 22.29 10,747,371 -1.46(-6.15%)
Oct 18, 2011 22.44 23.91 21.83 23.75 16,103,283 +0.77(+3.35%)
Oct 17, 2011 24.43 24.50 22.89 22.98 9,323,725 -1.66(-6.74%)
Oct 14, 2011 24.62 24.84 24.10 24.64 8,616,091 +0.69(+2.88%)
Oct 13, 2011 23.68 24.21 23.01 23.95 10,439,905 -0.14(-0.58%)
Oct 12, 2011 23.56 24.74 23.52 24.09 13,168,124 +0.84(+3.61%)
Oct 11, 2011 22.62 23.65 22.53 23.25 8,885,566 +0.20(+0.87%)
Oct 10, 2011 22.48 23.26 22.36 23.05 8,951,210 +1.11(+5.06%)
Oct 07, 2011 23.33 23.38 21.58 21.94 11,054,854 -1.16(-5.02%)
Oct 06, 2011 23.28 23.42 22.66 23.10 10,517,992 +0.62(+2.76%)
Oct 05, 2011 21.43 22.55 21.06 22.48 15,089,245 +1.08(+5.05%)
Oct 04, 2011 19.70 21.48 18.85 21.40 17,950,802 +1.21(+5.99%)
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.