United States Steel Corp (NY: X )

27.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.65 19.71 18.62 18.83 14,527,017 -0.17(-0.91%)
Jun 28, 2012 17.78 19.05 17.71 19.01 15,417,778 +0.96(+5.32%)
Jun 27, 2012 17.19 18.22 17.05 18.05 8,748,540 +0.93(+5.42%)
Jun 26, 2012 17.18 17.40 16.88 17.12 7,602,580 -0.03(-0.19%)
Jun 25, 2012 17.19 17.31 16.77 17.15 10,004,606 -0.36(-2.04%)
Jun 22, 2012 17.42 17.61 17.05 17.51 8,193,329 +0.26(+1.48%)
Jun 21, 2012 18.34 18.36 17.23 17.25 10,746,365 -1.12(-6.12%)
Jun 20, 2012 18.40 19.07 18.19 18.38 17,577,624 -0.05(-0.25%)
Jun 19, 2012 17.30 18.53 17.07 18.42 16,364,841 +1.59(+9.45%)
Jun 18, 2012 17.04 17.09 16.62 16.83 9,305,425 -0.56(-3.21%)
Jun 15, 2012 17.07 17.41 16.78 17.39 10,857,268 +0.27(+1.60%)
Jun 14, 2012 16.51 17.11 16.34 17.11 12,042,319 +0.63(+3.83%)
Jun 13, 2012 16.57 17.02 16.41 16.48 11,886,594 -0.33(-1.96%)
Jun 12, 2012 16.42 16.91 16.15 16.81 12,440,085 +0.46(+2.79%)
Jun 11, 2012 17.86 17.87 16.35 16.35 15,868,669 -1.13(-6.48%)
Jun 08, 2012 17.87 17.91 17.26 17.49 18,310,322 -0.69(-3.82%)
Jun 07, 2012 18.90 19.32 18.14 18.18 11,326,599 -0.13(-0.70%)
Jun 06, 2012 17.89 18.44 17.73 18.31 13,151,190 +0.73(+4.16%)
Jun 05, 2012 17.46 17.76 17.23 17.58 8,807,019 +0.13(+0.73%)
Jun 04, 2012 17.73 17.90 17.06 17.45 12,597,833 -0.20(-1.14%)
Jun 01, 2012 17.97 18.15 17.55 17.65 16,339,085 -0.91(-4.88%)
May 31, 2012 19.52 19.60 18.24 18.56 20,569,382 -1.01(-5.14%)
May 30, 2012 20.00 20.08 19.53 19.56 6,787,925 -0.97(-4.72%)
May 29, 2012 20.43 20.67 20.11 20.53 8,693,374 +0.60(+3.03%)
May 25, 2012 19.70 20.03 19.58 19.93 7,143,960 +0.07(+0.37%)
May 24, 2012 20.17 20.25 19.41 19.86 10,879,690 -0.28(-1.41%)
May 23, 2012 19.51 20.16 18.85 20.14 14,740,347 +0.23(+1.15%)
May 22, 2012 20.43 20.76 19.70 19.91 9,292,534 -0.39(-1.94%)
May 21, 2012 20.04 20.40 19.66 20.30 9,548,550 +0.59(+3.01%)
May 18, 2012 20.61 20.75 19.52 19.71 13,101,276 -0.80(-3.88%)
May 17, 2012 20.81 21.07 20.24 20.50 14,608,807 -0.30(-1.45%)
May 16, 2012 22.08 22.37 20.62 20.81 18,764,024 -1.08(-4.93%)
May 15, 2012 23.31 23.56 21.72 21.89 16,201,805 -1.45(-6.23%)
May 14, 2012 23.18 23.64 23.10 23.34 7,715,954 -0.29(-1.24%)
May 11, 2012 23.29 23.91 23.22 23.63 11,244,468 +0.00(+0.00%)
May 10, 2012 24.50 24.55 23.31 23.63 12,093,751 -0.44(-1.82%)
May 09, 2012 23.27 24.56 23.07 24.07 15,777,713 +0.16(+0.65%)
May 08, 2012 24.02 24.28 23.19 23.91 10,329,128 -0.47(-1.91%)
May 07, 2012 24.23 24.77 23.95 24.38 6,715,238 -0.02(-0.08%)
May 04, 2012 25.08 25.25 24.23 24.40 9,888,758 -0.88(-3.47%)
May 03, 2012 25.91 26.37 25.09 25.28 6,828,308 -0.62(-2.40%)
May 02, 2012 26.18 26.39 25.72 25.90 5,979,852 -0.50(-1.90%)
May 01, 2012 25.80 26.69 25.76 26.40 11,212,969 +0.55(+2.12%)
Apr 30, 2012 25.64 26.11 25.37 25.85 7,474,065 +0.12(+0.46%)
Apr 27, 2012 26.04 26.34 25.59 25.73 6,876,898 -0.18(-0.70%)
Apr 26, 2012 25.54 26.01 25.33 25.91 7,466,902 +0.18(+0.71%)
Apr 25, 2012 25.59 25.91 24.98 25.73 11,548,334 +0.50(+1.99%)
Apr 24, 2012 26.03 26.10 24.55 25.23 26,604,582 -0.52(-2.02%)
Apr 23, 2012 25.70 26.01 25.02 25.75 15,814,529 -0.70(-2.66%)
Apr 20, 2012 26.26 26.64 26.22 26.45 10,653,393 +0.36(+1.40%)
Apr 19, 2012 26.42 26.67 25.85 26.09 12,052,177 -0.39(-1.48%)
Apr 18, 2012 26.42 27.01 26.02 26.48 10,782,800 -0.17(-0.65%)
Apr 17, 2012 26.22 26.96 26.16 26.65 8,910,937 +0.80(+3.11%)
Apr 16, 2012 26.30 26.57 25.63 25.85 7,612,220 +0.12(+0.46%)
Apr 13, 2012 26.41 26.46 25.60 25.73 9,531,641 -1.07(-3.98%)
Apr 12, 2012 25.10 26.95 25.10 26.80 14,145,678 +1.88(+7.52%)
Apr 11, 2012 25.16 25.63 24.83 24.92 9,119,613 +0.54(+2.23%)
Apr 10, 2012 24.98 25.41 24.08 24.38 11,863,869 -0.65(-2.59%)
Apr 09, 2012 25.07 25.54 24.75 25.03 9,819,380 -0.55(-2.14%)
Apr 05, 2012 26.04 26.77 25.22 25.58 13,056,829 -0.61(-2.33%)
Apr 04, 2012 26.38 26.54 26.01 26.19 11,210,734 -0.89(-3.30%)
Apr 03, 2012 27.47 27.64 26.65 27.08 11,468,025 -0.53(-1.92%)
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.