United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 27.12 27.17 26.63 26.81 2,723,670 -0.03(-0.11%)
Nov 27, 2013 26.57 27.23 26.54 26.84 6,022,138 +0.30(+1.13%)
Nov 26, 2013 26.33 26.67 26.00 26.54 5,596,142 +0.03(+0.11%)
Nov 25, 2013 26.35 26.64 25.76 26.51 6,947,054 +0.15(+0.57%)
Nov 22, 2013 26.67 26.70 26.22 26.36 9,668,717 -0.79(-2.91%)
Nov 21, 2013 27.32 27.54 26.90 27.15 7,061,277 -0.11(-0.40%)
Nov 20, 2013 27.56 27.75 27.16 27.26 4,747,976 -0.11(-0.40%)
Nov 19, 2013 27.13 27.64 26.97 27.37 6,284,007 -0.14(-0.51%)
Nov 18, 2013 28.02 28.14 27.35 27.51 6,873,937 -0.49(-1.75%)
Nov 15, 2013 27.77 28.41 27.63 28.00 9,104,979 +0.40(+1.45%)
Nov 14, 2013 27.54 27.84 27.23 27.60 6,953,577 +0.58(+2.15%)
Nov 12, 2013 27.02 27.26 26.42 27.02 5,882,207 -0.18(-0.66%)
Nov 11, 2013 27.51 27.52 27.11 27.20 4,322,943 -0.39(-1.41%)
Nov 08, 2013 26.26 27.65 26.26 27.59 7,901,762 +1.22(+4.63%)
Nov 07, 2013 27.17 27.41 26.13 26.37 10,946,311 -0.44(-1.64%)
Nov 06, 2013 27.57 27.66 26.22 26.81 9,067,960 -0.49(-1.79%)
Nov 05, 2013 26.60 27.48 26.54 27.30 9,438,659 +0.39(+1.45%)
Nov 04, 2013 26.93 27.33 26.54 26.91 14,044,299 +1.13(+4.38%)
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.