United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.82 19.82 19.36 19.50 6,686,772 -0.32(-1.61%)
Mar 27, 2013 19.72 19.94 19.55 19.82 6,098,438 -0.14(-0.70%)
Mar 26, 2013 19.85 19.96 19.46 19.96 5,853,632 +0.23(+1.17%)
Mar 25, 2013 19.82 19.88 19.40 19.73 4,524,695 -0.08(-0.40%)
Mar 22, 2013 19.75 19.96 19.70 19.81 5,168,924 +0.11(+0.56%)
Mar 21, 2013 19.26 20.01 19.25 19.70 9,241,225 +0.25(+1.29%)
Mar 20, 2013 19.67 19.79 19.19 19.45 11,410,497 -0.19(-0.97%)
Mar 19, 2013 20.01 20.23 19.40 19.64 9,657,728 -0.47(-2.34%)
Mar 18, 2013 19.80 20.30 19.75 20.11 5,519,715 -0.10(-0.49%)
Mar 15, 2013 19.84 20.30 19.82 20.21 7,789,967 +0.39(+1.97%)
Mar 14, 2013 20.12 20.15 19.55 19.82 11,164,638 -0.22(-1.10%)
Mar 13, 2013 20.63 20.67 19.82 20.04 9,418,131 -0.65(-3.14%)
Mar 12, 2013 20.76 21.07 20.40 20.69 5,625,694 -0.05(-0.24%)
Mar 11, 2013 20.83 20.96 20.60 20.74 4,534,444 -0.19(-0.91%)
Mar 08, 2013 20.97 21.36 20.70 20.93 6,873,401 +0.26(+1.26%)
Mar 07, 2013 20.77 21.15 20.65 20.67 6,034,066 -0.09(-0.43%)
Mar 06, 2013 20.12 20.82 20.08 20.76 7,037,264 +0.77(+3.85%)
Mar 05, 2013 20.30 20.59 19.93 19.99 6,803,863 -0.04(-0.20%)
Mar 04, 2013 20.35 20.36 19.76 20.03 7,364,109 -0.28(-1.38%)
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.