United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.75 55.12 55.12 55.12 3,589,500 -0.39(-0.70%)
Dec 30, 2009 53.93 55.97 53.83 55.51 8,010,131 +0.80(+1.46%)
Dec 29, 2009 56.77 56.89 54.56 54.71 8,529,872 -1.78(-3.15%)
Dec 28, 2009 57.56 58.19 56.03 56.49 8,671,125 -0.37(-0.65%)
Dec 24, 2009 55.26 57.02 55.14 56.86 6,139,911 +1.85(+3.36%)
Dec 23, 2009 53.28 55.11 53.08 55.01 7,075,437 +1.91(+3.60%)
Dec 22, 2009 52.34 53.20 51.69 53.10 8,070,941 +1.52(+2.95%)
Dec 21, 2009 49.84 52.47 49.81 51.58 10,818,346 +2.35(+4.77%)
Dec 18, 2009 49.42 49.47 48.36 49.23 7,302,993 +0.50(+1.03%)
Dec 17, 2009 49.26 49.60 48.62 48.73 7,411,568 -0.56(-1.14%)
Dec 16, 2009 48.95 49.88 48.74 49.29 9,340,141 +1.02(+2.11%)
Dec 15, 2009 48.18 49.20 48.09 48.27 5,916,547 -0.34(-0.70%)
Dec 14, 2009 48.51 48.75 48.33 48.61 8,327,375 +1.47(+3.12%)
Dec 11, 2009 46.45 47.44 46.00 47.14 8,332,009 +1.07(+2.32%)
Dec 10, 2009 46.62 47.14 45.83 46.07 9,681,219 -0.67(-1.43%)
Dec 09, 2009 44.56 46.84 44.04 46.74 13,989,205 +2.51(+5.67%)
Dec 08, 2009 44.20 44.68 43.71 44.23 8,068,360 -0.52(-1.16%)
Dec 07, 2009 44.16 45.62 44.16 44.75 8,495,877 +0.36(+0.81%)
Dec 04, 2009 45.78 46.40 43.31 44.39 13,953,132 -0.56(-1.25%)
Dec 03, 2009 45.64 46.07 44.78 44.95 9,468,428 -0.47(-1.03%)
Dec 02, 2009 45.39 46.05 45.08 45.42 7,421,327 +0.24(+0.53%)
Dec 01, 2009 45.61 46.06 45.01 45.18 10,081,930 +0.52(+1.16%)
Nov 30, 2009 44.55 44.96 44.05 44.66 13,503,223 +1.61(+3.74%)
Nov 27, 2009 41.74 43.49 41.55 43.05 6,189,508 -0.62(-1.42%)
Nov 25, 2009 42.51 43.71 42.23 43.67 7,724,119 +2.16(+5.20%)
Nov 24, 2009 42.15 42.27 41.31 41.51 7,041,279 -0.71(-1.68%)
Nov 23, 2009 42.15 42.90 42.02 42.22 7,529,725 +0.90(+2.18%)
Nov 20, 2009 40.45 41.40 40.15 41.32 7,756,304 +0.04(+0.10%)
Nov 19, 2009 42.12 42.23 40.60 41.28 9,787,367 -1.45(-3.39%)
Nov 18, 2009 42.55 43.27 42.35 42.73 10,153,466 +0.43(+1.02%)
Nov 17, 2009 41.22 42.46 41.01 42.30 8,515,683 +0.93(+2.25%)
Nov 16, 2009 40.78 41.83 40.69 41.37 11,013,062 +1.88(+4.76%)
Nov 13, 2009 39.53 40.15 39.11 39.49 8,167,212 +0.45(+1.15%)
Nov 12, 2009 39.14 40.25 38.83 39.04 10,459,157 -0.26(-0.66%)
Nov 11, 2009 38.82 39.82 38.73 39.30 12,488,270 +1.22(+3.20%)
Nov 10, 2009 38.71 38.56 37.45 38.08 9,527,834 -0.63(-1.63%)
Nov 09, 2009 38.03 38.97 38.03 38.71 8,981,688 +1.33(+3.56%)
Nov 06, 2009 36.31 38.00 36.17 37.38 13,744,723 +1.21(+3.35%)
Nov 05, 2009 36.17 36.84 35.81 36.17 9,106,951 +0.62(+1.74%)
Nov 04, 2009 36.50 37.46 35.45 35.55 17,371,320 +0.05(+0.14%)
Nov 03, 2009 33.97 35.92 33.75 35.50 13,297,304 +1.02(+2.96%)
Nov 02, 2009 35.07 35.80 33.25 34.48 16,642,672 -0.01(-0.03%)
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.