United States Steel Corp (NY: X )

25.88 USD +0.41 (+1.61%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.11 20.77 20.00 20.59 6,503,887 +0.15(+0.73%)
Sep 27, 2013 20.53 20.68 20.12 20.44 8,269,523 -0.66(-3.13%)
Sep 26, 2013 21.18 21.22 20.76 21.10 6,084,537 +0.04(+0.19%)
Sep 25, 2013 20.83 21.40 20.80 21.06 8,688,173 +0.29(+1.40%)
Sep 24, 2013 20.53 21.16 20.46 20.77 5,166,610 +0.22(+1.07%)
Sep 23, 2013 20.54 20.89 20.41 20.55 5,313,751 +0.03(+0.15%)
Sep 20, 2013 21.12 21.12 20.12 20.52 10,288,825 -0.65(-3.07%)
Sep 19, 2013 21.20 21.68 21.01 21.17 8,800,040 +0.12(+0.57%)
Sep 18, 2013 20.45 21.18 20.33 21.05 9,890,604 +0.54(+2.63%)
Sep 17, 2013 20.25 20.87 20.11 20.51 7,409,719 +0.52(+2.60%)
Sep 16, 2013 20.27 20.32 19.94 19.99 5,154,307 +0.12(+0.60%)
Sep 13, 2013 20.11 20.18 19.68 19.87 6,888,998 -0.31(-1.54%)
Sep 12, 2013 20.36 20.42 19.91 20.18 5,933,896 -0.28(-1.37%)
Sep 11, 2013 20.05 20.58 19.96 20.46 13,382,164 +0.44(+2.20%)
Sep 10, 2013 19.77 20.04 19.45 20.02 8,093,194 +0.49(+2.51%)
Sep 09, 2013 19.04 19.62 18.99 19.53 7,603,274 +0.66(+3.50%)
Sep 06, 2013 18.70 19.18 18.65 18.87 6,491,335 +0.15(+0.80%)
Sep 05, 2013 18.34 18.83 18.31 18.72 5,345,301 +0.35(+1.91%)
Sep 04, 2013 18.16 18.43 18.08 18.37 3,944,416 +0.17(+0.93%)
Sep 03, 2013 18.31 18.48 18.02 18.20 4,972,533 +0.30(+1.68%)
Aug 30, 2013 17.89 18.06 17.80 17.90 3,395,495 +0.05(+0.28%)
Aug 29, 2013 17.95 18.14 17.80 17.85 3,829,727 -0.10(-0.56%)
Aug 28, 2013 17.99 18.33 17.89 17.95 4,553,637 -0.10(-0.55%)
Aug 27, 2013 18.30 18.37 17.97 18.05 5,776,231 -0.64(-3.42%)
Aug 26, 2013 18.73 18.98 18.56 18.69 4,667,105 +0.02(+0.11%)
Aug 23, 2013 18.43 18.88 18.41 18.67 4,685,795 +0.32(+1.74%)
Aug 22, 2013 18.05 18.52 18.05 18.35 4,066,086 +0.50(+2.80%)
Aug 21, 2013 18.00 18.28 17.73 17.85 4,170,069 -0.28(-1.54%)
Aug 20, 2013 18.00 18.31 17.90 18.13 3,927,737 +0.14(+0.78%)
Aug 19, 2013 18.75 18.80 17.93 17.99 7,131,451 -0.83(-4.41%)
Aug 16, 2013 19.10 19.50 18.62 18.82 10,250,579 -0.07(-0.37%)
Aug 15, 2013 18.77 19.09 18.37 18.89 6,782,393 -0.14(-0.74%)
Aug 14, 2013 18.97 19.41 18.66 19.03 5,118,080 +0.28(+1.49%)
Aug 13, 2013 19.37 19.40 18.73 18.75 5,937,811 -0.45(-2.34%)
Aug 12, 2013 18.93 19.47 18.85 19.20 9,245,770 +0.35(+1.86%)
Aug 09, 2013 18.27 19.06 18.26 18.85 10,149,027 +0.76(+4.20%)
Aug 08, 2013 17.53 18.21 17.50 18.09 9,083,866 +0.90(+5.24%)
Aug 07, 2013 17.10 17.43 16.86 17.19 5,888,661 +0.02(+0.12%)
Aug 06, 2013 17.48 17.53 17.11 17.17 5,322,393 -0.37(-2.11%)
Aug 05, 2013 17.45 17.88 17.31 17.54 4,746,872 +0.10(+0.57%)
Aug 02, 2013 17.41 17.65 17.23 17.44 3,940,276 +0.09(+0.52%)
Aug 01, 2013 17.55 17.58 17.26 17.35 5,594,775 +0.00(+0.00%)
Jul 31, 2013 17.71 17.71 17.25 17.35 9,715,069 -0.36(-2.03%)
Jul 30, 2013 18.75 18.79 17.63 17.71 15,376,881 -1.27(-6.69%)
Jul 29, 2013 18.86 19.14 18.58 18.98 6,699,490 +0.04(+0.21%)
Jul 26, 2013 18.68 19.00 18.48 18.94 4,889,371 +0.17(+0.91%)
Jul 25, 2013 18.60 19.02 18.41 18.77 4,704,181 +0.09(+0.48%)
Jul 24, 2013 19.22 19.22 18.56 18.68 7,057,042 -0.40(-2.10%)
Jul 23, 2013 18.58 19.26 18.58 19.08 8,830,317 +0.80(+4.38%)
Jul 22, 2013 18.21 18.50 18.06 18.28 4,089,090 +0.22(+1.22%)
Jul 19, 2013 18.44 18.60 18.00 18.06 4,502,490 -0.38(-2.06%)
Jul 18, 2013 17.98 18.65 17.96 18.44 7,495,634 +0.61(+3.45%)
Jul 17, 2013 17.82 18.09 17.77 17.83 5,093,402 +0.09(+0.48%)
Jul 16, 2013 18.00 18.13 17.58 17.74 5,380,521 -0.20(-1.11%)
Jul 15, 2013 17.97 18.30 17.94 17.94 3,631,029 -0.01(-0.06%)
Jul 12, 2013 18.45 18.46 17.86 17.95 8,316,368 -0.61(-3.29%)
Jul 11, 2013 18.70 18.85 18.41 18.56 7,333,024 +0.34(+1.87%)
Jul 10, 2013 18.66 18.73 18.08 18.22 6,598,104 -0.36(-1.94%)
Jul 09, 2013 18.83 18.70 18.52 18.58 5,156,425 -0.01(-0.05%)
Jul 08, 2013 18.48 19.07 18.37 18.59 7,610,514 +0.23(+1.25%)
Jul 05, 2013 18.51 18.54 17.87 18.36 7,490,355 +0.18(+0.99%)
Jul 03, 2013 18.75 18.97 18.04 18.18 10,819,168 -1.07(-5.56%)
Jul 02, 2013 17.73 19.40 17.65 19.25 15,656,806 +1.48(+8.33%)
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.