United States Steel Corp (NY: X )

26.36 USD +0.86 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 20.53 21.04 20.18 20.93 7,878,800 +0.33(+1.60%)
Jun 29, 2012 21.50 21.56 20.37 20.60 13,280,268 -0.19(-0.91%)
Jun 28, 2012 19.45 20.84 19.37 20.79 14,094,582 +1.05(+5.32%)
Jun 27, 2012 18.80 19.93 18.65 19.74 7,997,716 +1.01(+5.42%)
Jun 26, 2012 18.79 19.03 18.46 18.73 6,950,106 -0.04(-0.19%)
Jun 25, 2012 18.80 18.93 18.34 18.76 9,145,983 -0.39(-2.04%)
Jun 22, 2012 19.06 19.26 18.65 19.15 7,490,155 +0.28(+1.48%)
Jun 21, 2012 20.06 20.08 18.85 18.87 9,824,082 -1.23(-6.12%)
Jun 20, 2012 20.13 20.86 19.90 20.10 16,069,063 -0.05(-0.25%)
Jun 19, 2012 18.92 20.27 18.67 20.15 14,960,365 +1.74(+9.45%)
Jun 18, 2012 18.64 18.69 18.18 18.41 8,506,808 -0.61(-3.21%)
Jun 15, 2012 18.67 19.04 18.35 19.02 9,925,467 +0.30(+1.60%)
Jun 14, 2012 18.06 18.72 17.87 18.72 11,008,814 +0.69(+3.83%)
Jun 13, 2012 18.13 18.62 17.95 18.03 10,866,454 -0.36(-1.96%)
Jun 12, 2012 17.96 18.50 17.67 18.39 11,372,443 +0.50(+2.79%)
Jun 11, 2012 19.54 19.55 17.88 17.89 14,506,776 -1.24(-6.48%)
Jun 08, 2012 19.55 19.59 18.88 19.13 16,738,879 -0.76(-3.82%)
Jun 07, 2012 20.67 21.13 19.84 19.89 10,354,519 -0.14(-0.70%)
Jun 06, 2012 19.57 20.17 19.40 20.03 12,022,519 +0.80(+4.16%)
Jun 05, 2012 19.10 19.43 18.85 19.23 8,051,176 +0.14(+0.73%)
Jun 04, 2012 19.40 19.58 18.66 19.09 11,516,652 -0.22(-1.14%)
Jun 01, 2012 19.66 19.85 19.20 19.31 14,936,820 -0.99(-4.88%)
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%)
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.