United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 28.27 29.25 28.23 28.93 10,231,472 +0.60(+2.12%)
Apr 30, 2012 28.10 28.62 27.80 28.33 6,819,843 +0.13(+0.46%)
Apr 27, 2012 28.54 28.87 28.05 28.20 6,274,947 -0.20(-0.70%)
Apr 26, 2012 27.99 28.50 27.76 28.40 6,813,307 +0.20(+0.71%)
Apr 25, 2012 28.05 28.40 27.38 28.20 10,537,481 +0.55(+1.99%)
Apr 24, 2012 28.53 28.60 26.90 27.65 24,275,819 -0.57(-2.02%)
Apr 23, 2012 28.16 28.51 27.42 28.22 14,430,246 -0.77(-2.66%)
Apr 20, 2012 28.78 29.20 28.73 28.99 9,720,877 +0.40(+1.40%)
Apr 19, 2012 28.95 29.23 28.33 28.59 10,997,222 -0.43(-1.48%)
Apr 18, 2012 28.95 29.60 28.52 29.02 9,838,956 -0.19(-0.65%)
Apr 17, 2012 28.73 29.55 28.67 29.21 8,130,942 +0.88(+3.11%)
Apr 16, 2012 28.82 29.12 28.09 28.33 6,945,905 +0.13(+0.46%)
Apr 13, 2012 28.94 29.00 28.06 28.20 8,697,314 -1.17(-3.98%)
Apr 12, 2012 27.51 29.53 27.51 29.37 12,907,474 +2.05(+7.52%)
Apr 11, 2012 27.57 28.09 27.21 27.32 8,321,352 +0.60(+2.23%)
Apr 10, 2012 27.38 27.85 26.39 26.72 10,825,397 -0.71(-2.59%)
Apr 09, 2012 27.47 27.99 27.12 27.43 8,959,867 -0.60(-2.14%)
Apr 05, 2012 28.54 29.34 27.64 28.03 11,913,934 -0.67(-2.33%)
Apr 04, 2012 28.91 29.09 28.50 28.70 10,229,432 -0.98(-3.30%)
Apr 03, 2012 30.11 30.29 29.21 29.68 10,464,202 -0.58(-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.