United States Steel Corp (NY: X )

19.54 USD +0.95 (+5.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 27.51 28.15 27.36 27.57 7,608,910 +0.35(+1.29%)
Feb 29, 2012 27.99 28.16 26.90 27.22 10,860,834 -0.69(-2.47%)
Feb 28, 2012 28.09 28.50 27.70 27.91 8,924,145 -0.18(-0.64%)
Feb 27, 2012 27.84 28.22 27.61 28.09 5,513,938 -0.04(-0.14%)
Feb 24, 2012 28.14 28.73 27.88 28.13 6,496,106 +0.00(+0.00%)
Feb 23, 2012 27.81 28.23 27.39 28.13 8,160,069 +0.46(+1.66%)
Feb 22, 2012 28.09 28.52 27.60 27.67 8,560,762 -0.82(-2.88%)
Feb 21, 2012 28.66 29.36 28.31 28.49 9,935,763 +0.08(+0.28%)
Feb 17, 2012 29.07 29.10 28.16 28.41 6,604,477 -0.40(-1.39%)
Feb 16, 2012 27.55 28.85 27.40 28.81 10,023,520 +1.19(+4.31%)
Feb 15, 2012 28.11 28.11 27.35 27.62 9,830,447 -0.38(-1.36%)
Feb 14, 2012 28.91 28.95 27.50 28.00 16,125,730 -1.16(-3.98%)
Feb 13, 2012 29.83 30.00 28.90 29.16 9,231,420 -0.24(-0.82%)
Feb 10, 2012 30.25 30.26 29.26 29.40 11,305,903 -1.61(-5.19%)
Feb 09, 2012 31.07 31.17 30.20 31.01 7,875,493 +0.07(+0.23%)
Feb 08, 2012 32.12 32.12 30.82 30.94 10,415,925 -0.78(-2.46%)
Feb 07, 2012 31.97 32.25 31.31 31.72 8,819,922 -0.15(-0.46%)
Feb 06, 2012 32.08 32.15 31.60 31.86 8,709,207 -0.39(-1.19%)
Feb 03, 2012 32.07 32.52 31.77 32.25 11,496,770 +0.81(+2.58%)
Feb 02, 2012 31.24 31.98 31.10 31.44 12,288,117 +0.27(+0.87%)
Feb 01, 2012 30.78 31.82 30.38 31.17 19,978,910 +0.98(+3.25%)
Jan 31, 2012 29.62 30.66 28.75 30.19 28,359,288 +1.46(+5.08%)
Jan 30, 2012 29.18 29.33 28.60 28.73 11,564,176 -1.15(-3.85%)
Jan 27, 2012 29.02 30.18 28.92 29.88 11,557,993 +0.51(+1.74%)
Jan 26, 2012 30.84 31.23 29.14 29.37 13,726,451 -1.03(-3.39%)
Jan 25, 2012 28.69 30.66 28.50 30.40 17,268,760 +1.44(+4.97%)
Jan 24, 2012 28.01 29.12 27.74 28.96 10,163,792 +0.52(+1.83%)
Jan 23, 2012 27.87 28.64 27.67 28.44 8,835,926 +0.62(+2.23%)
Jan 20, 2012 27.99 28.05 27.50 27.82 9,081,400 -0.46(-1.63%)
Jan 19, 2012 28.33 28.92 28.13 28.28 9,925,762 +0.12(+0.43%)
Jan 18, 2012 27.28 28.32 26.94 28.16 9,723,962 +0.83(+3.04%)
Jan 17, 2012 27.92 28.04 27.17 27.33 9,775,046 -0.10(-0.36%)
Jan 13, 2012 27.98 28.11 27.20 27.43 10,972,363 -1.24(-4.33%)
Jan 12, 2012 28.72 28.86 27.66 28.67 12,504,442 +0.11(+0.39%)
Jan 11, 2012 27.34 28.95 27.15 28.56 13,097,596 +1.27(+4.65%)
Jan 10, 2012 27.58 27.77 26.96 27.29 9,718,748 +0.51(+1.90%)
Jan 09, 2012 27.46 27.74 26.64 26.78 8,010,449 -0.52(-1.90%)
Jan 06, 2012 28.03 28.20 27.18 27.30 9,082,359 -0.49(-1.76%)
Jan 05, 2012 28.17 28.30 27.51 27.79 9,099,105 -0.65(-2.29%)
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.