United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.23 40.53 39.05 39.99 6,859,925 +0.26(+0.65%)
Jul 28, 2011 39.84 40.88 39.50 39.73 7,902,685 -0.08(-0.20%)
Jul 27, 2011 40.97 41.21 39.75 39.81 10,453,457 -0.81(-1.99%)
Jul 26, 2011 42.86 42.86 40.32 40.62 22,072,527 -3.67(-8.29%)
Jul 25, 2011 44.17 44.71 44.02 44.29 5,223,593 -0.52(-1.16%)
Jul 22, 2011 44.59 45.00 44.06 44.81 4,508,656 +0.16(+0.36%)
Jul 21, 2011 43.55 44.85 43.25 44.65 6,576,648 +1.28(+2.95%)
Jul 20, 2011 43.18 43.69 42.70 43.37 5,336,036 +0.44(+1.02%)
Jul 19, 2011 42.50 42.95 42.16 42.93 7,157,696 +0.77(+1.83%)
Jul 18, 2011 42.92 43.36 41.83 42.16 7,530,052 -0.85(-1.98%)
Jul 15, 2011 43.00 43.28 42.63 43.01 7,930,305 +0.23(+0.54%)
Jul 14, 2011 44.26 44.26 42.10 42.78 11,859,135 -1.30(-2.95%)
Jul 13, 2011 43.51 44.75 43.32 44.08 6,953,896 +0.94(+2.18%)
Jul 12, 2011 43.31 43.80 42.90 43.14 6,371,900 -0.40(-0.92%)
Jul 11, 2011 44.23 44.42 43.37 43.54 7,023,927 -1.52(-3.37%)
Jul 08, 2011 44.87 45.31 44.47 45.06 6,399,619 -0.79(-1.72%)
Jul 07, 2011 45.90 46.16 45.35 45.85 7,220,362 +0.62(+1.37%)
Jul 06, 2011 46.44 46.60 44.95 45.23 11,101,606 -1.62(-3.46%)
Jul 05, 2011 46.80 47.33 46.29 46.85 6,352,276 -0.06(-0.13%)
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.