United States Steel Corp (NY: X )

26.11 -0.54 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.34 16.34 15.92 16.01 10,527,537 -0.33(-2.03%)
Jul 30, 2013 17.30 17.34 16.27 16.34 16,662,844 -1.17(-6.69%)
Jul 29, 2013 17.40 17.66 17.15 17.52 7,259,766 +0.04(+0.21%)
Jul 26, 2013 17.24 17.53 17.05 17.48 5,298,267 +0.16(+0.91%)
Jul 25, 2013 17.16 17.55 16.99 17.32 5,097,590 +0.08(+0.48%)
Jul 24, 2013 17.74 17.74 17.13 17.24 7,647,220 -0.37(-2.10%)
Jul 23, 2013 17.15 17.77 17.15 17.61 9,568,793 +0.74(+4.38%)
Jul 22, 2013 16.80 17.07 16.67 16.87 4,431,059 +0.20(+1.22%)
Jul 19, 2013 17.02 17.16 16.61 16.67 4,879,031 -0.35(-2.06%)
Jul 18, 2013 16.59 17.21 16.57 17.02 8,122,491 +0.57(+3.45%)
Jul 17, 2013 16.44 16.69 16.40 16.45 5,519,361 +0.08(+0.48%)
Jul 16, 2013 16.61 16.73 16.22 16.37 5,830,492 -0.18(-1.12%)
Jul 15, 2013 16.58 16.89 16.56 16.56 3,934,690 -0.01(-0.06%)
Jul 12, 2013 17.03 17.04 16.48 16.56 9,011,863 -0.56(-3.29%)
Jul 11, 2013 17.26 17.40 16.99 17.13 7,946,282 +0.31(+1.87%)
Jul 10, 2013 17.22 17.28 16.68 16.81 7,149,901 -0.33(-1.94%)
Jul 09, 2013 17.38 17.26 17.09 17.15 5,587,655 -0.01(-0.05%)
Jul 08, 2013 17.05 17.60 16.95 17.16 8,246,978 +0.21(+1.25%)
Jul 05, 2013 17.08 17.11 16.49 16.94 8,116,771 +0.17(+0.99%)
Jul 03, 2013 17.30 17.51 16.65 16.78 11,723,971 -0.99(-5.56%)
Jul 02, 2013 16.36 17.90 16.29 17.76 16,966,180 +1.37(+8.33%)
Jul 01, 2013 16.31 16.59 16.15 16.40 5,437,922 +0.22(+1.37%)
Jun 28, 2013 16.53 16.59 16.16 16.18 6,397,442 -0.49(-2.93%)
Jun 27, 2013 16.26 16.85 16.20 16.67 10,127,652 +0.55(+3.44%)
Jun 26, 2013 15.87 16.29 15.71 16.11 8,216,095 +0.38(+2.40%)
Jun 25, 2013 15.38 15.75 15.01 15.73 8,004,863 +0.56(+3.71%)
Jun 24, 2013 15.53 15.57 14.87 15.17 8,969,370 -0.61(-3.86%)
Jun 21, 2013 16.18 16.21 15.60 15.78 8,723,666 -0.24(-1.50%)
Jun 20, 2013 16.05 16.45 15.79 16.02 8,318,333 -0.31(-1.92%)
Jun 19, 2013 16.47 16.66 16.15 16.33 5,743,768 -0.15(-0.90%)
Jun 18, 2013 16.06 16.66 15.97 16.48 6,747,824 +0.35(+2.17%)
Jun 17, 2013 16.69 16.73 16.06 16.13 6,940,355 -0.38(-2.29%)
Jun 14, 2013 16.81 17.04 16.30 16.51 8,947,124 -0.24(-1.43%)
Jun 13, 2013 15.96 16.84 15.94 16.75 11,512,475 +0.88(+5.52%)
Jun 12, 2013 15.96 16.32 15.82 15.87 6,982,918 +0.06(+0.35%)
Jun 11, 2013 15.61 15.94 15.49 15.82 6,840,002 -0.09(-0.58%)
Jun 10, 2013 15.95 16.13 15.69 15.91 5,068,598 -0.10(-0.63%)
Jun 07, 2013 16.08 16.25 15.90 16.01 5,747,793 -0.10(-0.63%)
Jun 06, 2013 16.00 16.24 15.84 16.11 5,448,710 +0.08(+0.52%)
Jun 05, 2013 16.16 16.36 15.89 16.03 5,708,099 -0.25(-1.53%)
Jun 04, 2013 16.44 16.56 16.15 16.28 5,401,476 -0.08(-0.51%)
Jun 03, 2013 16.55 16.68 16.13 16.36 8,348,913 +0.04(+0.23%)
May 31, 2013 16.71 16.82 16.32 16.32 11,388,503 -0.52(-3.07%)
May 30, 2013 16.78 17.10 16.60 16.84 7,268,007 +0.18(+1.11%)
May 29, 2013 16.89 17.04 16.50 16.66 8,991,949 -0.39(-2.27%)
May 28, 2013 17.26 17.42 16.98 17.04 7,344,647 +0.05(+0.27%)
May 24, 2013 16.90 17.36 16.87 17.00 5,606,594 -0.07(-0.43%)
May 23, 2013 17.05 17.18 16.82 17.07 8,939,705 -0.30(-1.75%)
May 22, 2013 17.77 18.18 17.14 17.38 11,926,723 -0.26(-1.47%)
May 21, 2013 17.67 18.06 17.48 17.64 10,846,694 +0.17(+0.95%)
May 20, 2013 16.91 17.61 16.86 17.47 8,128,662 +0.56(+3.33%)
May 17, 2013 16.80 17.10 16.71 16.91 8,675,534 +0.42(+2.52%)
May 16, 2013 16.57 16.99 16.29 16.49 8,985,142 -0.18(-1.11%)
May 15, 2013 17.03 17.03 16.53 16.68 9,423,584 -0.45(-2.64%)
May 13, 2013 17.70 17.70 17.01 17.13 7,964,678 -0.62(-3.48%)
May 10, 2013 17.64 17.78 17.16 17.75 9,617,248 +0.29(+1.64%)
May 09, 2013 17.74 17.79 17.33 17.46 7,583,777 -0.27(-1.51%)
May 08, 2013 16.95 17.92 16.86 17.73 12,246,165 +0.95(+5.65%)
May 07, 2013 16.83 17.17 16.74 16.78 6,260,042 +0.11(+0.66%)
May 06, 2013 16.82 16.89 16.38 16.67 5,931,629 -0.03(-0.17%)
May 03, 2013 16.10 16.78 15.70 16.70 10,325,870 +0.99(+6.33%)
May 02, 2013 16.05 16.06 15.55 15.70 6,467,915 -0.22(-1.39%)
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.