United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.10 28.62 27.80 28.33 6,819,843 +0.13(+0.46%)
Apr 27, 2012 28.54 28.87 28.05 28.20 6,274,947 -0.20(-0.70%)
Apr 26, 2012 27.99 28.50 27.76 28.40 6,813,307 +0.20(+0.71%)
Apr 25, 2012 28.05 28.40 27.38 28.20 10,537,481 +0.55(+1.99%)
Apr 24, 2012 28.53 28.60 26.90 27.65 24,275,819 -0.57(-2.02%)
Apr 23, 2012 28.16 28.51 27.42 28.22 14,430,246 -0.77(-2.66%)
Apr 20, 2012 28.78 29.20 28.73 28.99 9,720,877 +0.40(+1.40%)
Apr 19, 2012 28.95 29.23 28.33 28.59 10,997,222 -0.43(-1.48%)
Apr 18, 2012 28.95 29.60 28.52 29.02 9,838,956 -0.19(-0.65%)
Apr 17, 2012 28.73 29.55 28.67 29.21 8,130,942 +0.88(+3.11%)
Apr 16, 2012 28.82 29.12 28.09 28.33 6,945,905 +0.13(+0.46%)
Apr 13, 2012 28.94 29.00 28.06 28.20 8,697,314 -1.17(-3.98%)
Apr 12, 2012 27.51 29.53 27.51 29.37 12,907,474 +2.05(+7.52%)
Apr 11, 2012 27.57 28.09 27.21 27.32 8,321,352 +0.60(+2.23%)
Apr 10, 2012 27.38 27.85 26.39 26.72 10,825,397 -0.71(-2.59%)
Apr 09, 2012 27.47 27.99 27.12 27.43 8,959,867 -0.60(-2.14%)
Apr 05, 2012 28.54 29.34 27.64 28.03 11,913,934 -0.67(-2.33%)
Apr 04, 2012 28.91 29.09 28.50 28.70 10,229,432 -0.98(-3.30%)
Apr 03, 2012 30.11 30.29 29.21 29.68 10,464,202 -0.58(-1.92%)
Apr 02, 2012 29.18 30.66 28.83 30.26 12,150,421 +0.89(+3.03%)
Mar 30, 2012 29.88 29.95 28.85 29.37 10,376,003 -0.03(-0.10%)
Mar 29, 2012 28.50 29.47 28.17 29.40 10,171,804 +0.59(+2.05%)
Mar 28, 2012 29.16 29.22 27.95 28.81 12,405,340 -0.52(-1.77%)
Mar 27, 2012 29.56 30.28 29.26 29.33 8,967,971 -0.21(-0.71%)
Mar 26, 2012 30.34 30.40 29.06 29.54 10,007,553 -0.20(-0.67%)
Mar 23, 2012 29.43 30.48 29.15 29.74 10,950,024 +0.27(+0.92%)
Mar 22, 2012 30.56 30.86 29.05 29.47 17,931,558 -1.82(-5.82%)
Mar 21, 2012 31.25 31.57 30.33 31.29 11,752,088 -0.08(-0.26%)
Mar 20, 2012 30.75 31.42 30.35 31.37 13,085,813 -0.27(-0.85%)
Mar 19, 2012 30.29 32.05 30.22 31.64 19,342,069 +1.89(+6.35%)
Mar 16, 2012 29.88 30.13 29.46 29.75 9,834,422 +0.10(+0.34%)
Mar 15, 2012 28.94 30.19 28.81 29.65 13,285,696 +0.55(+1.89%)
Mar 14, 2012 27.97 29.57 27.84 29.10 15,297,612 +0.79(+2.79%)
Mar 13, 2012 26.67 28.35 26.62 28.31 12,782,106 +1.92(+7.28%)
Mar 12, 2012 26.74 27.30 26.22 26.39 7,570,863 -0.46(-1.71%)
Mar 09, 2012 25.99 27.14 25.70 26.85 10,585,129 +0.92(+3.55%)
Mar 08, 2012 26.08 26.08 25.55 25.93 6,073,038 +0.44(+1.73%)
Mar 07, 2012 25.57 25.65 24.78 25.49 8,399,502 +0.24(+0.95%)
Mar 06, 2012 25.46 25.61 25.05 25.25 12,164,020 -0.96(-3.66%)
Mar 05, 2012 27.53 27.66 26.02 26.21 11,732,554 -1.30(-4.73%)
Mar 02, 2012 27.53 27.92 27.39 27.51 6,144,747 -0.06(-0.22%)
Mar 01, 2012 27.51 28.15 27.36 27.57 7,608,910 +0.35(+1.29%)
Feb 29, 2012 27.99 28.16 26.90 27.22 10,860,834 -0.69(-2.47%)
Feb 28, 2012 28.09 28.50 27.70 27.91 8,924,145 -0.18(-0.64%)
Feb 27, 2012 27.84 28.22 27.61 28.09 5,513,938 -0.04(-0.14%)
Feb 24, 2012 28.14 28.73 27.88 28.13 6,496,106 +0.00(+0.00%)
Feb 23, 2012 27.81 28.23 27.39 28.13 8,160,069 +0.46(+1.66%)
Feb 22, 2012 28.09 28.52 27.60 27.67 8,560,762 -0.82(-2.88%)
Feb 21, 2012 28.66 29.36 28.31 28.49 9,935,763 +0.08(+0.28%)
Feb 17, 2012 29.07 29.10 28.16 28.41 6,604,477 -0.40(-1.39%)
Feb 16, 2012 27.55 28.85 27.40 28.81 10,023,520 +1.19(+4.31%)
Feb 15, 2012 28.11 28.11 27.35 27.62 9,830,447 -0.38(-1.36%)
Feb 14, 2012 28.91 28.95 27.50 28.00 16,125,730 -1.16(-3.98%)
Feb 13, 2012 29.83 30.00 28.90 29.16 9,231,420 -0.24(-0.82%)
Feb 10, 2012 30.25 30.26 29.26 29.40 11,305,903 -1.61(-5.19%)
Feb 09, 2012 31.07 31.17 30.20 31.01 7,875,493 +0.07(+0.23%)
Feb 08, 2012 32.12 32.12 30.82 30.94 10,415,925 -0.78(-2.46%)
Feb 07, 2012 31.97 32.25 31.31 31.72 8,819,922 -0.15(-0.46%)
Feb 06, 2012 32.08 32.15 31.60 31.86 8,709,207 -0.39(-1.19%)
Feb 03, 2012 32.07 32.52 31.77 32.25 11,496,770 +0.81(+2.58%)
Feb 02, 2012 31.24 31.98 31.10 31.44 12,288,117 +0.27(+0.87%)
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.