United States Steel Corp (NY: X )

27.04 +0.52 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.37 27.35 27.35 27.35 5,025,260 -0.02(-0.07%)
Dec 30, 2013 28.11 28.25 27.23 27.37 6,426,430 -0.53(-1.89%)
Dec 27, 2013 27.35 27.96 27.29 27.89 5,972,839 +0.61(+2.24%)
Dec 26, 2013 27.38 27.74 27.25 27.28 4,609,954 -0.06(-0.24%)
Dec 24, 2013 26.92 27.67 26.88 27.35 5,051,489 +0.42(+1.55%)
Dec 23, 2013 26.00 27.00 25.96 26.93 8,240,888 +1.02(+3.94%)
Dec 20, 2013 26.62 26.65 25.91 25.91 7,224,185 -0.64(-2.41%)
Dec 19, 2013 25.64 26.67 25.62 26.55 11,928,232 +1.32(+5.22%)
Dec 18, 2013 25.13 25.37 24.62 25.23 6,219,331 +0.06(+0.26%)
Dec 17, 2013 25.08 25.40 25.02 25.17 6,171,651 +0.04(+0.15%)
Dec 16, 2013 25.32 25.48 24.92 25.13 7,130,022 -0.19(-0.73%)
Dec 13, 2013 25.01 25.49 24.84 25.32 7,604,194 +0.74(+3.02%)
Dec 12, 2013 24.45 24.67 24.12 24.58 4,680,494 +0.22(+0.91%)
Dec 11, 2013 25.12 25.16 24.29 24.35 6,358,664 -0.75(-2.99%)
Dec 10, 2013 24.80 25.30 24.80 25.10 5,711,144 +0.24(+0.97%)
Dec 09, 2013 24.41 25.00 24.40 24.86 5,310,269 +0.45(+1.86%)
Dec 06, 2013 25.33 25.45 24.32 24.41 7,552,298 -0.57(-2.30%)
Dec 05, 2013 25.06 25.25 24.81 24.98 6,212,833 -0.10(-0.41%)
Dec 04, 2013 24.69 25.17 24.64 25.09 6,911,193 +0.34(+1.39%)
Dec 03, 2013 23.97 24.96 23.91 24.74 7,441,443 +0.49(+2.03%)
Dec 02, 2013 24.76 24.92 24.23 24.25 6,304,461 -0.60(-2.42%)
Nov 29, 2013 25.14 25.19 24.69 24.85 2,938,039 -0.03(-0.11%)
Nov 27, 2013 24.63 25.24 24.60 24.88 6,496,117 +0.28(+1.13%)
Nov 26, 2013 24.41 24.72 24.10 24.60 6,036,593 +0.03(+0.11%)
Nov 25, 2013 24.43 24.70 23.88 24.58 7,493,830 +0.14(+0.57%)
Nov 22, 2013 24.72 24.75 24.31 24.44 10,429,704 -0.73(-2.91%)
Nov 21, 2013 25.33 25.53 24.94 25.17 7,617,043 -0.10(-0.40%)
Nov 20, 2013 25.55 25.73 25.17 25.27 5,121,671 -0.10(-0.40%)
Nov 19, 2013 25.15 25.62 25.00 25.37 6,778,597 -0.13(-0.51%)
Nov 18, 2013 25.98 26.09 25.35 25.50 7,414,958 -0.45(-1.75%)
Nov 15, 2013 25.74 26.34 25.61 25.96 9,821,597 +0.37(+1.45%)
Nov 14, 2013 25.53 25.81 25.24 25.59 7,500,866 +0.54(+2.15%)
Nov 12, 2013 25.05 25.27 24.49 25.05 6,345,173 -0.17(-0.66%)
Nov 11, 2013 25.50 25.51 25.14 25.22 4,663,185 -0.36(-1.41%)
Nov 08, 2013 24.34 25.63 24.34 25.58 8,523,679 +1.18(+4.83%)
Nov 07, 2013 25.14 25.36 24.18 24.40 11,830,282 -0.41(-1.64%)
Nov 06, 2013 25.51 25.59 24.26 24.81 9,800,244 -0.45(-1.79%)
Nov 05, 2013 24.61 25.43 24.56 25.26 10,200,879 +0.36(+1.45%)
Nov 04, 2013 24.92 25.29 24.56 24.90 15,178,448 +1.05(+4.38%)
Nov 01, 2013 23.09 23.97 23.03 23.85 13,452,622 +0.82(+3.58%)
Oct 31, 2013 22.72 23.49 22.62 23.03 7,487,695 +0.16(+0.69%)
Oct 30, 2013 23.11 23.39 22.46 22.87 14,292,984 -0.69(-2.94%)
Oct 29, 2013 21.29 23.79 21.13 23.57 17,780,162 +1.90(+8.75%)
Oct 28, 2013 21.73 21.88 21.34 21.67 6,471,300 -0.06(-0.30%)
Oct 25, 2013 21.89 22.03 21.57 21.73 4,713,548 -0.21(-0.97%)
Oct 24, 2013 21.44 21.98 21.24 21.95 6,586,411 +0.71(+3.35%)
Oct 23, 2013 21.43 21.43 20.97 21.24 7,641,134 -0.50(-2.30%)
Oct 22, 2013 22.13 22.32 21.61 21.73 8,799,757 -0.48(-2.17%)
Oct 21, 2013 22.26 22.61 22.08 22.22 6,453,464 +0.03(+0.12%)
Oct 18, 2013 22.05 22.21 21.81 22.19 6,447,720 +0.30(+1.35%)
Oct 17, 2013 21.53 22.41 21.46 21.89 10,346,686 +0.35(+1.63%)
Oct 16, 2013 21.70 21.97 21.44 21.54 8,886,723 -0.22(-1.02%)
Oct 15, 2013 20.73 21.97 20.73 21.76 15,932,980 +1.09(+5.28%)
Oct 14, 2013 20.12 20.75 20.06 20.67 5,542,494 +0.34(+1.68%)
Oct 11, 2013 20.22 20.55 20.03 20.33 6,069,453 +0.06(+0.32%)
Oct 10, 2013 19.84 20.46 19.77 20.26 7,558,020 +0.68(+3.45%)
Oct 09, 2013 19.47 19.77 19.21 19.59 5,469,181 +0.21(+1.10%)
Oct 08, 2013 19.92 20.08 19.26 19.38 5,707,658 -0.51(-2.56%)
Oct 07, 2013 19.64 20.23 19.58 19.88 4,437,804 -0.01(-0.05%)
Oct 04, 2013 19.63 20.03 19.63 19.89 6,073,553 +0.19(+0.94%)
Oct 03, 2013 20.06 20.20 19.50 19.71 6,098,527 -0.31(-1.53%)
Oct 02, 2013 19.41 20.06 19.30 20.01 8,756,179 +0.57(+2.95%)
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.