United States Steel Corp (NY: X )

28.66 USD +0.91 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.66 45.09 44.15 44.23 5,793,991 +0.03(+0.07%)
May 23, 2011 44.26 44.44 43.86 44.20 7,463,072 -0.76(-1.69%)
May 20, 2011 45.35 45.54 44.70 44.96 7,845,760 -0.48(-1.06%)
May 19, 2011 45.92 46.29 45.18 45.44 8,495,771 -0.23(-0.50%)
May 18, 2011 45.05 46.00 44.74 45.67 6,370,880 +0.68(+1.51%)
May 17, 2011 44.76 45.29 44.15 44.99 7,110,170 +0.10(+0.22%)
May 16, 2011 44.47 45.96 44.45 44.89 6,840,294 +0.24(+0.54%)
May 13, 2011 45.55 45.70 44.47 44.65 9,156,863 -0.95(-2.08%)
May 12, 2011 45.55 46.20 45.34 45.60 7,814,589 -0.07(-0.15%)
May 11, 2011 46.84 46.89 45.39 45.67 8,994,770 -1.08(-2.31%)
May 10, 2011 47.28 47.38 46.06 46.75 7,608,707 +0.10(+0.21%)
May 09, 2011 46.33 47.10 46.12 46.65 7,806,104 +0.99(+2.17%)
May 06, 2011 46.96 47.07 45.27 45.66 9,657,200 -0.46(-1.00%)
May 05, 2011 46.32 46.89 45.87 46.12 9,381,197 -0.68(-1.45%)
May 04, 2011 47.48 47.48 46.55 46.80 8,692,716 -0.68(-1.43%)
May 03, 2011 46.67 47.97 46.66 47.48 9,250,046 +0.69(+1.47%)
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.