United States Steel Corp (NY: X )

24.27 USD -0.86 (-3.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 57.29 58.28 57.05 57.49 9,141,414 +0.73(+1.29%)
Feb 25, 2011 57.80 57.98 56.43 56.76 9,405,672 -0.37(-0.65%)
Feb 24, 2011 57.32 58.28 55.70 57.13 12,445,451 +0.14(+0.25%)
Feb 23, 2011 58.30 58.77 54.67 56.99 16,034,966 -0.59(-1.02%)
Feb 22, 2011 60.49 61.67 57.40 57.58 14,912,847 -4.28(-6.92%)
Feb 18, 2011 63.97 64.03 61.06 61.86 9,636,926 -1.78(-2.80%)
Feb 17, 2011 63.47 63.84 62.22 63.64 9,458,898 +0.29(+0.46%)
Feb 16, 2011 62.97 63.62 62.65 63.35 7,232,192 +1.04(+1.67%)
Feb 15, 2011 62.02 63.30 61.92 62.31 14,544,290 +1.96(+3.25%)
Feb 14, 2011 58.84 60.93 58.84 60.35 8,453,471 +1.43(+2.43%)
Feb 11, 2011 58.01 59.06 56.90 58.92 8,078,454 +1.09(+1.88%)
Feb 10, 2011 56.43 58.25 56.35 57.83 8,384,962 +0.61(+1.07%)
Feb 09, 2011 58.59 58.93 56.49 57.22 9,420,829 -1.69(-2.87%)
Feb 08, 2011 59.69 59.85 58.45 58.91 7,438,420 -0.03(-0.05%)
Feb 07, 2011 57.97 60.09 57.96 58.94 9,640,360 +0.77(+1.32%)
Feb 04, 2011 61.00 61.40 57.96 58.17 14,977,694 -2.47(-4.07%)
Feb 03, 2011 58.92 60.78 58.14 60.64 9,232,287 +0.98(+1.64%)
Feb 02, 2011 59.08 61.38 58.77 59.66 11,409,060 -0.11(-0.18%)
Feb 01, 2011 58.27 59.82 57.60 59.77 9,512,634 +2.10(+3.64%)
Jan 31, 2011 56.13 57.68 56.13 57.67 8,427,054 +1.87(+3.35%)
Jan 28, 2011 58.38 58.69 55.68 55.80 11,123,864 -2.48(-4.26%)
Jan 27, 2011 59.22 59.50 57.77 58.28 9,344,644 -1.20(-2.02%)
Jan 26, 2011 58.03 59.77 58.01 59.48 15,293,024 +2.18(+3.80%)
Jan 25, 2011 54.13 57.33 53.22 57.30 24,442,430 +2.86(+5.25%)
Jan 24, 2011 53.68 54.98 52.90 54.44 10,771,767 +1.15(+2.16%)
Jan 21, 2011 55.52 55.57 53.07 53.29 10,923,192 -0.82(-1.52%)
Jan 20, 2011 51.84 54.42 51.33 54.11 15,736,559 +1.78(+3.40%)
Jan 19, 2011 54.99 55.25 52.06 52.33 14,882,898 -3.30(-5.93%)
Jan 18, 2011 55.11 55.79 54.75 55.63 6,797,780 +0.96(+1.76%)
Jan 14, 2011 55.40 56.44 54.43 54.67 12,108,494 -0.93(-1.67%)
Jan 13, 2011 56.66 58.08 55.54 55.60 14,263,683 -1.03(-1.82%)
Jan 12, 2011 57.85 58.00 56.42 56.63 9,349,776 -0.45(-0.79%)
Jan 11, 2011 55.87 57.58 55.81 57.08 9,467,930 +1.68(+3.03%)
Jan 10, 2011 55.16 55.98 54.80 55.40 11,039,703 -0.74(-1.32%)
Jan 07, 2011 58.65 59.55 55.67 56.14 16,511,323 -2.92(-4.94%)
Jan 06, 2011 60.07 60.86 58.93 59.06 9,392,554 -1.45(-2.40%)
Jan 05, 2011 59.47 60.99 58.55 60.51 9,850,203 +0.33(+0.55%)
Jan 04, 2011 60.06 60.78 58.75 60.18 10,301,749 -0.05(-0.08%)
Jan 03, 2011 59.29 61.18 59.10 60.23 9,643,819 +1.81(+3.10%)
Dec 31, 2010 58.93 59.35 58.28 58.42 3,501,364 -0.60(-1.02%)
Dec 30, 2010 58.42 59.50 58.42 59.02 4,564,638 +0.51(+0.87%)
Dec 29, 2010 58.58 58.88 58.13 58.51 4,214,682 +0.23(+0.39%)
Dec 28, 2010 57.92 58.84 57.90 58.28 3,732,789 +0.21(+0.36%)
Dec 27, 2010 57.80 58.14 56.79 58.07 4,823,227 -0.03(-0.05%)
Dec 23, 2010 58.26 59.10 57.70 58.10 6,375,315 -0.56(-0.95%)
Dec 22, 2010 58.78 59.26 57.88 58.66 6,366,100 -0.26(-0.44%)
Dec 21, 2010 57.81 59.08 57.47 58.92 9,241,719 +1.01(+1.74%)
Dec 20, 2010 59.40 59.46 57.79 57.91 12,318,942 -0.99(-1.68%)
Dec 17, 2010 57.57 59.15 57.10 58.90 12,676,961 +1.71(+2.99%)
Dec 16, 2010 55.34 57.48 54.80 57.19 15,274,262 +1.42(+2.55%)
Dec 15, 2010 54.88 56.69 54.82 55.77 11,200,200 +0.57(+1.03%)
Dec 14, 2010 54.18 55.59 54.01 55.20 9,885,615 +1.02(+1.88%)
Dec 13, 2010 54.58 54.90 53.78 54.18 9,207,694 +0.57(+1.06%)
Dec 10, 2010 53.07 54.06 52.41 53.61 7,817,960 +0.67(+1.27%)
Dec 09, 2010 52.79 53.54 52.40 52.94 8,323,726 +0.90(+1.73%)
Dec 08, 2010 53.37 53.97 51.75 52.04 10,608,150 -0.92(-1.74%)
Dec 07, 2010 53.65 54.45 52.55 52.96 13,710,505 +1.54(+2.98%)
Dec 06, 2010 51.06 52.85 51.06 51.42 10,159,310 +0.38(+0.73%)
Dec 03, 2010 50.87 51.14 50.39 51.05 8,775,542 +0.54(+1.07%)
Dec 02, 2010 50.48 51.27 50.41 50.51 9,954,909 +0.22(+0.44%)
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.