United States Steel Corp (NY: X )

23.36 USD -2.03 (-8.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 47.72 48.27 47.38 47.71 9,549,480 +0.05(+0.10%)
Apr 28, 2011 47.52 47.96 46.89 47.66 11,519,960 +0.29(+0.61%)
Apr 27, 2011 49.32 49.34 47.13 47.37 20,793,794 -2.35(-4.73%)
Apr 26, 2011 51.63 51.64 49.52 49.72 20,230,237 -2.11(-4.07%)
Apr 25, 2011 52.07 52.23 51.63 51.83 5,665,696 +0.10(+0.19%)
Apr 21, 2011 53.21 53.24 51.65 51.73 7,292,791 -1.02(-1.93%)
Apr 20, 2011 53.79 53.82 52.35 52.75 8,451,652 +0.01(+0.02%)
Apr 19, 2011 51.30 52.95 51.30 52.74 13,971,127 +2.25(+4.46%)
Apr 18, 2011 49.60 50.52 49.28 50.49 8,868,608 -0.03(-0.06%)
Apr 15, 2011 50.91 51.03 50.27 50.52 6,620,270 -0.33(-0.65%)
Apr 14, 2011 50.27 51.65 50.10 50.85 10,853,998 +0.23(+0.45%)
Apr 13, 2011 51.03 51.38 49.95 50.62 9,852,161 +0.10(+0.20%)
Apr 12, 2011 50.85 51.28 50.25 50.52 12,724,614 -1.20(-2.32%)
Apr 11, 2011 52.86 52.92 51.25 51.72 9,826,230 -1.08(-2.05%)
Apr 08, 2011 54.08 54.10 52.52 52.80 10,609,584 -0.91(-1.69%)
Apr 07, 2011 54.35 54.76 53.50 53.71 11,442,332 -0.87(-1.59%)
Apr 06, 2011 55.31 55.75 54.25 54.58 7,199,503 -0.06(-0.11%)
Apr 05, 2011 53.82 55.54 53.62 54.64 10,009,689 +0.62(+1.15%)
Apr 04, 2011 54.30 54.94 53.53 54.02 6,513,567 -0.10(-0.18%)
Apr 01, 2011 54.29 54.53 53.17 54.12 10,477,546 +0.18(+0.33%)
Mar 31, 2011 55.21 55.29 53.70 53.94 12,897,683 -2.37(-4.21%)
Mar 30, 2011 56.31 56.31 56.31 56.31 8,416,364 -0.47(-0.83%)
Mar 29, 2011 55.66 57.15 55.11 56.78 8,839,011 +1.38(+2.49%)
Mar 28, 2011 54.89 56.72 54.62 55.40 10,746,604 +0.38(+0.69%)
Mar 25, 2011 54.84 55.91 54.72 55.02 13,775,524 +0.37(+0.68%)
Mar 24, 2011 54.38 54.83 53.03 54.65 12,252,038 +0.50(+0.92%)
Mar 23, 2011 53.25 54.75 53.13 54.15 9,079,398 +0.73(+1.37%)
Mar 22, 2011 53.93 54.41 52.84 53.42 8,087,079 -0.74(-1.37%)
Mar 21, 2011 53.90 54.24 53.58 54.16 9,622,341 +0.73(+1.37%)
Mar 18, 2011 55.55 55.73 53.31 53.43 11,357,198 -1.31(-2.39%)
Mar 17, 2011 55.24 55.78 54.39 54.74 8,559,379 +0.81(+1.50%)
Mar 16, 2011 54.42 56.20 52.63 53.93 17,997,780 -0.10(-0.19%)
Mar 15, 2011 53.88 54.63 53.81 54.03 11,164,415 -0.93(-1.69%)
Mar 14, 2011 55.62 55.70 54.20 54.96 7,668,923 -0.18(-0.33%)
Mar 11, 2011 53.39 55.37 53.24 55.14 11,027,008 +2.39(+4.53%)
Mar 10, 2011 53.13 53.59 52.11 52.75 9,488,197 -1.10(-2.04%)
Mar 09, 2011 55.40 55.42 53.50 53.85 12,112,317 -1.87(-3.36%)
Mar 08, 2011 54.41 55.97 53.71 55.72 8,863,665 +1.34(+2.46%)
Mar 07, 2011 55.85 55.92 53.89 54.38 8,380,414 -1.44(-2.58%)
Mar 04, 2011 56.77 56.95 55.20 55.82 7,920,847 -0.93(-1.64%)
Mar 03, 2011 56.56 56.88 55.50 56.75 9,028,039 +1.05(+1.89%)
Mar 02, 2011 55.28 56.84 55.16 55.70 9,557,106 +0.73(+1.33%)
Mar 01, 2011 57.69 57.85 54.90 54.97 11,044,711 -2.52(-4.38%)
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%)
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.