United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.04 19.37 18.92 19.07 7,846,811 -0.24(-1.24%)
Sep 27, 2012 19.68 19.73 18.95 19.31 10,627,770 -0.02(-0.10%)
Sep 26, 2012 18.94 19.75 18.78 19.33 12,385,513 +0.24(+1.26%)
Sep 25, 2012 19.73 19.88 19.03 19.09 10,189,490 -0.50(-2.55%)
Sep 24, 2012 19.36 19.77 19.22 19.59 8,489,812 -0.35(-1.76%)
Sep 21, 2012 20.46 20.52 19.90 19.94 9,121,408 -0.19(-0.94%)
Sep 20, 2012 20.23 20.28 19.61 20.13 12,874,567 -0.73(-3.50%)
Sep 19, 2012 20.88 21.15 20.62 20.86 8,345,799 +0.09(+0.43%)
Sep 18, 2012 21.15 21.25 20.43 20.77 14,148,052 -0.54(-2.53%)
Sep 17, 2012 21.60 21.95 21.16 21.31 12,249,624 -1.04(-4.65%)
Sep 14, 2012 22.88 23.31 22.17 22.35 16,050,364 +0.01(+0.04%)
Sep 13, 2012 21.49 22.86 21.05 22.34 15,637,309 +0.78(+3.62%)
Sep 12, 2012 21.76 22.38 21.17 21.56 10,849,944 -0.05(-0.23%)
Sep 11, 2012 20.70 21.73 20.69 21.61 10,989,699 +0.91(+4.40%)
Sep 10, 2012 20.90 21.57 20.57 20.70 13,862,438 -0.19(-0.91%)
Sep 07, 2012 19.76 20.95 19.71 20.89 16,852,412 +1.68(+8.75%)
Sep 06, 2012 18.80 19.52 18.76 19.21 9,342,944 +0.64(+3.45%)
Sep 05, 2012 18.74 19.18 18.29 18.57 11,030,378 -0.21(-1.12%)
Sep 04, 2012 19.46 19.46 18.60 18.78 9,683,027 -0.67(-3.44%)
Aug 31, 2012 19.59 19.94 19.06 19.45 9,540,604 +0.13(+0.67%)
Aug 30, 2012 19.61 19.65 19.16 19.32 7,992,307 -0.49(-2.47%)
Aug 29, 2012 20.48 20.49 19.78 19.81 8,708,948 -0.80(-3.88%)
Aug 27, 2012 20.86 21.06 20.47 20.61 6,466,436 -0.20(-0.96%)
Aug 24, 2012 21.10 21.14 20.45 20.81 8,969,833 -0.38(-1.79%)
Aug 23, 2012 22.32 22.41 21.09 21.19 11,249,864 -1.58(-6.94%)
Aug 22, 2012 22.69 22.84 22.22 22.77 6,932,703 -0.09(-0.39%)
Aug 21, 2012 22.82 23.44 22.73 22.86 7,478,110 +0.19(+0.84%)
Aug 20, 2012 22.56 22.75 22.03 22.67 5,500,338 +0.08(+0.35%)
Aug 17, 2012 22.80 23.30 22.44 22.59 7,595,604 -0.14(-0.62%)
Aug 16, 2012 22.54 23.04 22.28 22.73 6,192,238 +0.36(+1.61%)
Aug 15, 2012 22.51 22.51 21.80 22.37 7,151,616 -0.27(-1.19%)
Aug 14, 2012 23.09 23.15 22.49 22.64 5,197,267 -0.22(-0.96%)
Aug 13, 2012 23.49 23.49 22.37 22.86 7,723,060 -0.55(-2.35%)
Aug 10, 2012 23.23 23.46 23.10 23.41 4,715,169 -0.01(-0.04%)
Aug 09, 2012 23.13 23.84 23.11 23.42 6,860,492 +0.23(+0.99%)
Aug 08, 2012 22.75 23.43 22.67 23.19 5,063,926 +0.08(+0.35%)
Aug 07, 2012 23.21 23.55 22.77 23.11 8,304,130 +0.17(+0.74%)
Aug 06, 2012 21.81 23.35 21.65 22.94 11,783,875 +1.22(+5.62%)
Aug 03, 2012 21.59 22.00 21.47 21.72 6,476,003 +0.66(+3.13%)
Aug 02, 2012 21.07 21.60 20.52 21.06 10,082,797 -0.55(-2.55%)
Aug 01, 2012 20.80 22.07 20.64 21.61 14,943,537 +0.96(+4.65%)
Jul 31, 2012 19.32 21.20 19.06 20.65 25,207,739 +1.73(+9.14%)
Jul 30, 2012 19.00 19.27 18.68 18.92 6,063,325 -0.16(-0.84%)
Jul 27, 2012 18.50 19.30 18.21 19.08 8,295,709 +0.82(+4.49%)
Jul 26, 2012 18.45 18.52 17.87 18.26 6,006,055 +0.33(+1.84%)
Jul 25, 2012 18.41 18.58 17.80 17.93 6,293,170 -0.29(-1.59%)
Jul 24, 2012 18.86 18.99 18.01 18.22 6,991,696 -0.38(-2.04%)
Jul 23, 2012 18.45 18.67 18.14 18.60 7,211,304 -0.21(-1.12%)
Jul 20, 2012 19.52 19.64 18.77 18.81 7,707,106 -0.92(-4.66%)
Jul 19, 2012 19.57 20.05 19.51 19.73 6,546,620 +0.31(+1.60%)
Jul 18, 2012 19.35 19.72 19.07 19.42 6,987,015 -0.02(-0.10%)
Jul 17, 2012 19.96 19.96 19.25 19.44 7,185,057 -0.33(-1.67%)
Jul 16, 2012 20.04 20.32 19.70 19.77 6,736,409 -0.47(-2.32%)
Jul 13, 2012 20.34 20.48 19.87 20.24 5,942,011 +0.06(+0.30%)
Jul 12, 2012 20.31 20.50 19.64 20.18 8,516,830 -0.45(-2.18%)
Jul 11, 2012 20.38 20.80 20.26 20.63 6,104,057 +0.35(+1.73%)
Jul 10, 2012 20.80 21.08 20.09 20.28 5,959,029 -0.38(-1.84%)
Jul 09, 2012 20.95 20.99 20.44 20.66 5,351,152 -0.32(-1.53%)
Jul 06, 2012 20.83 21.08 20.57 20.98 6,178,189 -0.28(-1.32%)
Jul 05, 2012 21.48 21.62 21.07 21.26 6,635,502 -0.38(-1.76%)
Jul 03, 2012 21.19 22.12 21.14 21.64 7,109,121 +0.71(+3.39%)
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.