United States Steel Corp (NY: X )

22.38 USD +0.04 (+0.18%)
Official Closing Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.35 21.44 19.95 20.30 18,804,061 -1.10(-5.14%)
May 30, 2012 21.88 21.97 21.36 21.40 6,205,367 -1.06(-4.72%)
May 29, 2012 22.35 22.61 22.00 22.46 7,947,285 +0.66(+3.03%)
May 25, 2012 21.55 21.91 21.42 21.80 6,530,846 +0.08(+0.37%)
May 24, 2012 22.06 22.15 21.23 21.72 9,945,965 -0.31(-1.41%)
May 23, 2012 21.34 22.05 20.62 22.03 13,475,290 +0.25(+1.15%)
May 22, 2012 22.35 22.71 21.55 21.78 8,495,023 -0.43(-1.94%)
May 21, 2012 21.92 22.31 21.51 22.21 8,729,067 +0.65(+3.01%)
May 18, 2012 22.55 22.70 21.35 21.56 11,976,888 -0.87(-3.88%)
May 17, 2012 22.76 23.05 22.14 22.43 13,355,039 -0.33(-1.45%)
May 16, 2012 24.15 24.47 22.56 22.76 17,153,643 -1.18(-4.93%)
May 15, 2012 25.50 25.77 23.76 23.94 14,811,321 -1.59(-6.23%)
May 14, 2012 25.36 25.86 25.27 25.53 7,053,750 -0.32(-1.24%)
May 11, 2012 25.48 26.16 25.40 25.85 10,279,437 +0.00(+0.00%)
May 10, 2012 26.80 26.86 25.50 25.85 11,055,832 -0.48(-1.82%)
May 09, 2012 25.46 26.87 25.24 26.33 14,423,626 +0.17(+0.65%)
May 08, 2012 26.28 26.56 25.37 26.16 9,442,654 -0.51(-1.91%)
May 07, 2012 26.50 27.10 26.20 26.67 6,138,918 -0.07(-0.26%)
May 04, 2012 27.49 27.67 26.55 26.74 9,023,172 -0.96(-3.47%)
May 03, 2012 28.40 28.90 27.50 27.70 6,230,610 -0.68(-2.40%)
May 02, 2012 28.69 28.92 28.19 28.38 5,456,422 -0.55(-1.90%)
May 01, 2012 28.27 29.25 28.23 28.93 10,231,472 +0.60(+2.12%)
Apr 30, 2012 28.10 28.62 27.80 28.33 6,819,843 +0.13(+0.46%)
Apr 27, 2012 28.54 28.87 28.05 28.20 6,274,947 -0.20(-0.70%)
Apr 26, 2012 27.99 28.50 27.76 28.40 6,813,307 +0.20(+0.71%)
Apr 25, 2012 28.05 28.40 27.38 28.20 10,537,481 +0.55(+1.99%)
Apr 24, 2012 28.53 28.60 26.90 27.65 24,275,819 -0.57(-2.02%)
Apr 23, 2012 28.16 28.51 27.42 28.22 14,430,246 -0.77(-2.66%)
Apr 20, 2012 28.78 29.20 28.73 28.99 9,720,877 +0.40(+1.40%)
Apr 19, 2012 28.95 29.23 28.33 28.59 10,997,222 -0.43(-1.48%)
Apr 18, 2012 28.95 29.60 28.52 29.02 9,838,956 -0.19(-0.65%)
Apr 17, 2012 28.73 29.55 28.67 29.21 8,130,942 +0.88(+3.11%)
Apr 16, 2012 28.82 29.12 28.09 28.33 6,945,905 +0.13(+0.46%)
Apr 13, 2012 28.94 29.00 28.06 28.20 8,697,314 -1.17(-3.98%)
Apr 12, 2012 27.51 29.53 27.51 29.37 12,907,474 +2.05(+7.52%)
Apr 11, 2012 27.57 28.09 27.21 27.32 8,321,352 +0.60(+2.23%)
Apr 10, 2012 27.38 27.85 26.39 26.72 10,825,397 -0.71(-2.59%)
Apr 09, 2012 27.47 27.99 27.12 27.43 8,959,867 -0.60(-2.14%)
Apr 05, 2012 28.54 29.34 27.64 28.03 11,913,934 -0.67(-2.33%)
Apr 04, 2012 28.91 29.09 28.50 28.70 10,229,432 -0.98(-3.30%)
Apr 03, 2012 30.11 30.29 29.21 29.68 10,464,202 -0.58(-1.92%)
Apr 02, 2012 29.18 30.66 28.83 30.26 12,150,421 +0.89(+3.03%)
Mar 30, 2012 29.88 29.95 28.85 29.37 10,376,003 -0.03(-0.10%)
Mar 29, 2012 28.50 29.47 28.17 29.40 10,171,804 +0.59(+2.05%)
Mar 28, 2012 29.16 29.22 27.95 28.81 12,405,340 -0.52(-1.77%)
Mar 27, 2012 29.56 30.28 29.26 29.33 8,967,971 -0.21(-0.71%)
Mar 26, 2012 30.34 30.40 29.06 29.54 10,007,553 -0.20(-0.67%)
Mar 23, 2012 29.43 30.48 29.15 29.74 10,950,024 +0.27(+0.92%)
Mar 22, 2012 30.56 30.86 29.05 29.47 17,931,558 -1.82(-5.82%)
Mar 21, 2012 31.25 31.57 30.33 31.29 11,752,088 -0.08(-0.26%)
Mar 20, 2012 30.75 31.42 30.35 31.37 13,085,813 -0.27(-0.85%)
Mar 19, 2012 30.29 32.05 30.22 31.64 19,342,069 +1.89(+6.35%)
Mar 16, 2012 29.88 30.13 29.46 29.75 9,834,422 +0.10(+0.34%)
Mar 15, 2012 28.94 30.19 28.81 29.65 13,285,696 +0.55(+1.89%)
Mar 14, 2012 27.97 29.57 27.84 29.10 15,297,612 +0.79(+2.79%)
Mar 13, 2012 26.67 28.35 26.62 28.31 12,782,106 +1.92(+7.28%)
Mar 12, 2012 26.74 27.30 26.22 26.39 7,570,863 -0.46(-1.71%)
Mar 09, 2012 25.99 27.14 25.70 26.85 10,585,129 +0.92(+3.55%)
Mar 08, 2012 26.08 26.08 25.55 25.93 6,073,038 +0.44(+1.73%)
Mar 07, 2012 25.57 25.65 24.78 25.49 8,399,502 +0.24(+0.95%)
Mar 06, 2012 25.46 25.61 25.05 25.25 12,164,020 -0.96(-3.66%)
Mar 05, 2012 27.53 27.66 26.02 26.21 11,732,554 -1.30(-4.73%)
Mar 02, 2012 27.53 27.92 27.39 27.51 6,144,747 -0.06(-0.22%)
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.