United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.56 19.68 18.37 18.68 14,980,766 -0.70(-3.59%)
Oct 26, 2012 19.71 19.38 19.38 19.38 6,481,513 -0.24(-1.21%)
Oct 25, 2012 20.17 20.22 19.56 19.61 6,412,785 -0.24(-1.20%)
Oct 24, 2012 20.27 20.49 19.82 19.85 5,856,146 -0.21(-1.05%)
Oct 23, 2012 20.49 20.73 19.98 20.06 10,574,561 -0.23(-1.13%)
Oct 19, 2012 20.97 21.04 20.25 20.29 10,193,083 -0.65(-3.11%)
Oct 18, 2012 20.64 21.37 20.39 20.94 12,773,134 +0.03(+0.13%)
Oct 17, 2012 20.40 21.19 19.88 20.92 15,350,934 +0.64(+3.16%)
Oct 16, 2012 19.88 20.37 19.83 20.27 10,646,635 +0.61(+3.12%)
Oct 15, 2012 19.50 19.71 19.27 19.66 8,068,750 +0.25(+1.27%)
Oct 12, 2012 19.56 19.88 19.25 19.41 9,562,742 -0.29(-1.49%)
Oct 11, 2012 19.31 20.02 19.20 19.71 12,805,255 +0.67(+3.51%)
Oct 10, 2012 19.38 19.42 18.90 19.04 13,753,178 -0.29(-1.52%)
Oct 09, 2012 18.95 19.65 18.87 19.33 20,589,624 +0.67(+3.58%)
Oct 08, 2012 17.84 18.87 17.74 18.66 10,316,411 +0.49(+2.72%)
Oct 05, 2012 18.30 18.52 17.95 18.17 11,773,592 +0.11(+0.58%)
Oct 04, 2012 17.47 18.38 17.47 18.06 13,403,334 +0.77(+4.42%)
Oct 03, 2012 17.54 17.55 17.17 17.30 9,939,763 -0.10(-0.58%)
Oct 02, 2012 17.85 17.99 17.29 17.40 11,290,487 -0.29(-1.66%)
Oct 01, 2012 17.73 18.09 17.51 17.69 9,772,559 +0.22(+1.26%)
Sep 28, 2012 17.44 17.75 17.33 17.47 8,564,896 -0.22(-1.24%)
Sep 27, 2012 18.03 18.08 17.36 17.69 11,600,349 -0.02(-0.10%)
Sep 26, 2012 17.35 18.09 17.21 17.71 13,518,948 +0.22(+1.26%)
Sep 25, 2012 18.08 18.21 17.43 17.49 11,121,961 -0.46(-2.55%)
Sep 24, 2012 17.74 18.11 17.61 17.95 9,266,740 -0.32(-1.75%)
Sep 21, 2012 18.74 18.80 18.23 18.27 9,956,135 -0.17(-0.94%)
Sep 20, 2012 18.53 18.58 17.97 18.44 14,052,757 -0.67(-3.50%)
Sep 19, 2012 19.13 19.38 18.89 19.11 9,109,548 +0.08(+0.43%)
Sep 18, 2012 19.38 19.47 18.72 19.03 15,442,782 -0.49(-2.53%)
Sep 17, 2012 19.79 20.11 19.39 19.52 13,370,624 -0.95(-4.65%)
Sep 14, 2012 20.96 21.36 20.31 20.48 17,519,180 +0.01(+0.04%)
Sep 13, 2012 19.69 20.94 19.29 20.47 17,068,326 +0.71(+3.62%)
Sep 12, 2012 19.94 20.50 19.40 19.75 11,842,855 -0.05(-0.23%)
Sep 11, 2012 18.96 19.91 18.96 19.80 11,995,399 +0.83(+4.40%)
Sep 10, 2012 19.15 19.76 18.84 18.96 15,131,031 -0.17(-0.91%)
Sep 07, 2012 18.10 19.19 18.06 19.14 18,394,626 +1.54(+8.75%)
Sep 06, 2012 17.22 17.88 17.19 17.60 10,197,945 +0.59(+3.45%)
Sep 05, 2012 17.17 17.57 16.76 17.01 12,039,801 -0.19(-1.12%)
Sep 04, 2012 17.83 17.83 17.04 17.21 10,569,150 -0.61(-3.44%)
Aug 31, 2012 17.95 18.27 17.46 17.82 10,413,693 +0.12(+0.67%)
Aug 30, 2012 17.97 18.00 17.55 17.70 8,723,707 -0.45(-2.47%)
Aug 29, 2012 18.76 18.77 18.12 18.15 9,505,930 -0.73(-3.88%)
Aug 27, 2012 19.11 19.29 18.75 18.88 7,058,199 -0.18(-0.96%)
Aug 24, 2012 19.33 19.37 18.74 19.07 9,790,689 -0.35(-1.79%)
Aug 23, 2012 20.45 20.53 19.32 19.41 12,279,373 -1.45(-6.94%)
Aug 22, 2012 20.79 20.93 20.36 20.86 7,567,135 -0.08(-0.39%)
Aug 21, 2012 20.91 21.47 20.82 20.94 8,162,454 +0.17(+0.84%)
Aug 20, 2012 20.67 20.84 20.18 20.77 6,003,690 +0.07(+0.35%)
Aug 17, 2012 20.89 21.35 20.56 20.70 8,290,700 -0.13(-0.62%)
Aug 16, 2012 20.65 21.11 20.41 20.82 6,758,908 +0.33(+1.61%)
Aug 15, 2012 20.62 20.62 19.97 20.49 7,806,081 -0.25(-1.19%)
Aug 14, 2012 21.15 21.21 20.60 20.74 5,672,884 -0.20(-0.96%)
Aug 13, 2012 21.52 21.52 20.49 20.94 8,429,820 -0.50(-2.35%)
Aug 10, 2012 21.28 21.49 21.16 21.45 5,146,668 -0.01(-0.04%)
Aug 09, 2012 21.19 21.84 21.17 21.46 7,488,316 +0.21(+0.99%)
Aug 08, 2012 20.84 21.47 20.77 21.25 5,527,341 +0.12(+0.56%)
Aug 07, 2012 21.22 21.53 20.82 21.13 9,083,720 +0.16(+0.74%)
Aug 06, 2012 19.94 21.35 19.79 20.97 12,890,143 +1.12(+5.62%)
Aug 03, 2012 19.74 20.11 19.63 19.86 7,083,969 +0.60(+3.13%)
Aug 02, 2012 19.26 19.75 18.76 19.25 11,029,368 -0.50(-2.55%)
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.