United States Steel Corp (NY: X )

23.52 USD +0.87 (+3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.66 45.09 44.15 44.23 5,793,991 +0.03(+0.07%)
May 23, 2011 44.26 44.44 43.86 44.20 7,463,072 -0.76(-1.69%)
May 20, 2011 45.35 45.54 44.70 44.96 7,845,760 -0.48(-1.06%)
May 19, 2011 45.92 46.29 45.18 45.44 8,495,771 -0.23(-0.50%)
May 18, 2011 45.05 46.00 44.74 45.67 6,370,880 +0.68(+1.51%)
May 17, 2011 44.76 45.29 44.15 44.99 7,110,170 +0.10(+0.22%)
May 16, 2011 44.47 45.96 44.45 44.89 6,840,294 +0.24(+0.54%)
May 13, 2011 45.55 45.70 44.47 44.65 9,156,863 -0.95(-2.08%)
May 12, 2011 45.55 46.20 45.34 45.60 7,814,589 -0.07(-0.15%)
May 11, 2011 46.84 46.89 45.39 45.67 8,994,770 -1.08(-2.31%)
May 10, 2011 47.28 47.38 46.06 46.75 7,608,707 +0.10(+0.21%)
May 09, 2011 46.33 47.10 46.12 46.65 7,806,104 +0.99(+2.17%)
May 06, 2011 46.96 47.07 45.27 45.66 9,657,200 -0.46(-1.00%)
May 05, 2011 46.32 46.89 45.87 46.12 9,381,197 -0.68(-1.45%)
May 04, 2011 47.48 47.48 46.55 46.80 8,692,716 -0.68(-1.43%)
May 03, 2011 46.67 47.97 46.66 47.48 9,250,046 +0.69(+1.47%)
May 02, 2011 46.77 47.92 46.70 46.79 7,341,654 -0.92(-1.93%)
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%)
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.