United States Steel Corp (NY: X )

24.25 +0.26 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.79 22.13 21.40 21.56 5,774,633 -0.22(-1.01%)
Nov 29, 2012 21.94 22.23 21.64 21.78 7,302,795 +0.04(+0.18%)
Nov 28, 2012 21.14 21.75 20.92 21.74 6,961,924 +0.48(+2.26%)
Nov 27, 2012 21.49 21.89 21.21 21.26 5,133,241 -0.35(-1.62%)
Nov 26, 2012 21.47 21.91 21.36 21.61 4,300,147 -0.03(-0.14%)
Nov 23, 2012 21.96 22.00 21.42 21.64 3,305,725 -0.06(-0.28%)
Nov 21, 2012 21.18 21.70 20.88 21.70 6,675,555 +0.62(+2.94%)
Nov 20, 2012 21.11 21.41 20.92 21.08 5,346,189 -0.07(-0.33%)
Nov 19, 2012 20.69 21.19 20.69 21.15 8,530,587 +1.09(+5.43%)
Nov 16, 2012 20.07 20.33 19.56 20.06 9,859,811 -0.08(-0.40%)
Nov 15, 2012 20.33 20.76 19.88 20.14 7,782,722 -0.23(-1.13%)
Nov 14, 2012 21.51 21.57 20.25 20.37 10,256,802 -0.94(-4.41%)
Nov 13, 2012 21.09 21.45 21.00 21.31 8,279,918 -0.22(-1.02%)
Nov 12, 2012 21.42 21.71 21.23 21.53 4,436,303 +0.43(+2.04%)
Nov 09, 2012 21.01 21.90 20.95 21.10 8,401,734 -0.05(-0.24%)
Nov 08, 2012 21.50 21.95 21.03 21.15 6,102,073 -0.41(-1.90%)
Nov 07, 2012 21.69 21.96 21.29 21.56 9,074,107 -0.70(-3.14%)
Nov 06, 2012 21.69 22.47 21.13 22.26 10,591,230 +1.13(+5.35%)
Nov 05, 2012 20.74 21.46 20.69 21.13 8,158,401 +0.29(+1.39%)
Nov 02, 2012 21.89 22.01 20.65 20.84 10,452,219 -0.71(-3.29%)
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.