United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.71 16.82 16.32 16.32 11,388,503 -0.52(-3.07%)
May 30, 2013 16.78 17.10 16.60 16.84 7,268,007 +0.18(+1.11%)
May 29, 2013 16.89 17.04 16.50 16.66 8,991,949 -0.39(-2.27%)
May 28, 2013 17.26 17.42 16.98 17.04 7,344,647 +0.05(+0.27%)
May 24, 2013 16.90 17.36 16.87 17.00 5,606,594 -0.07(-0.43%)
May 23, 2013 17.05 17.18 16.82 17.07 8,939,705 -0.30(-1.75%)
May 22, 2013 17.77 18.18 17.14 17.38 11,926,723 -0.26(-1.47%)
May 21, 2013 17.67 18.06 17.48 17.64 10,846,694 +0.17(+0.95%)
May 20, 2013 16.91 17.61 16.86 17.47 8,128,662 +0.56(+3.33%)
May 17, 2013 16.80 17.10 16.71 16.91 8,675,534 +0.42(+2.52%)
May 16, 2013 16.57 16.99 16.29 16.49 8,985,142 -0.18(-1.11%)
May 15, 2013 17.03 17.03 16.53 16.68 9,423,584 -0.45(-2.64%)
May 13, 2013 17.70 17.70 17.01 17.13 7,964,678 -0.62(-3.48%)
May 10, 2013 17.64 17.78 17.16 17.75 9,617,248 +0.29(+1.64%)
May 09, 2013 17.74 17.79 17.33 17.46 7,583,777 -0.27(-1.51%)
May 08, 2013 16.95 17.92 16.86 17.73 12,246,165 +0.95(+5.65%)
May 07, 2013 16.83 17.17 16.74 16.78 6,260,042 +0.11(+0.66%)
May 06, 2013 16.82 16.89 16.38 16.67 5,931,629 -0.03(-0.17%)
May 03, 2013 16.10 16.78 15.70 16.70 10,325,870 +0.99(+6.33%)
May 02, 2013 16.05 16.06 15.55 15.70 6,467,915 -0.22(-1.39%)
May 01, 2013 16.22 16.22 15.62 15.92 8,233,979 -0.46(-2.81%)
Apr 30, 2013 15.51 16.38 15.37 16.38 10,828,946 +0.24(+1.48%)
Apr 29, 2013 16.06 16.47 15.89 16.14 9,391,457 +0.17(+1.04%)
Apr 26, 2013 16.13 16.22 15.66 15.98 9,496,545 -0.24(-1.48%)
Apr 25, 2013 15.93 16.48 15.66 16.22 13,900,783 +0.52(+3.28%)
Apr 24, 2013 15.06 15.79 15.05 15.70 9,697,381 +0.81(+5.44%)
Apr 23, 2013 15.09 15.32 14.69 14.89 10,395,955 -0.09(-0.61%)
Apr 22, 2013 15.14 15.20 14.54 14.98 10,192,446 -0.10(-0.67%)
Apr 19, 2013 15.32 15.43 14.82 15.09 7,619,795 -0.05(-0.30%)
Apr 18, 2013 14.98 15.54 14.78 15.13 11,444,008 +0.17(+1.11%)
Apr 17, 2013 15.07 15.19 14.74 14.97 9,952,208 -0.33(-2.17%)
Apr 16, 2013 15.53 15.62 15.08 15.30 10,255,967 -0.01(-0.06%)
Apr 15, 2013 15.87 15.87 15.20 15.31 14,645,711 -0.75(-4.70%)
Apr 12, 2013 16.13 16.20 15.73 16.06 8,839,678 -0.09(-0.57%)
Apr 11, 2013 16.35 16.58 16.03 16.15 9,172,104 -0.26(-1.57%)
Apr 10, 2013 16.68 16.74 16.31 16.41 8,676,480 -0.15(-0.89%)
Apr 09, 2013 16.05 16.85 15.99 16.56 12,325,969 +0.70(+4.41%)
Apr 08, 2013 15.91 16.20 15.67 15.86 6,219,762 -0.05(-0.29%)
Apr 05, 2013 15.89 16.13 15.66 15.90 11,783,114 -0.25(-1.54%)
Apr 04, 2013 16.10 16.42 15.85 16.15 11,370,772 +0.10(+0.63%)
Apr 03, 2013 16.28 16.36 15.53 16.05 17,592,576 -0.19(-1.19%)
Apr 02, 2013 16.97 17.05 16.01 16.24 24,170,350 -0.98(-5.72%)
Apr 01, 2013 17.95 18.00 17.13 17.23 9,816,053 -0.72(-4.00%)
Mar 28, 2013 18.24 18.24 17.82 17.95 7,265,133 -0.29(-1.61%)
Mar 27, 2013 18.15 18.35 17.99 18.24 6,625,912 -0.13(-0.70%)
Mar 26, 2013 18.27 18.37 17.91 18.37 6,359,932 +0.21(+1.17%)
Mar 25, 2013 18.24 18.30 17.86 18.16 4,916,051 -0.07(-0.40%)
Mar 22, 2013 18.18 18.38 18.13 18.23 5,616,001 +0.10(+0.56%)
Mar 21, 2013 17.73 18.42 17.72 18.13 10,040,529 +0.23(+1.29%)
Mar 20, 2013 18.10 18.21 17.66 17.90 12,397,429 -0.17(-0.97%)
Mar 19, 2013 18.42 18.62 17.86 18.08 10,493,057 -0.43(-2.34%)
Mar 18, 2013 18.22 18.68 18.18 18.51 5,997,133 -0.09(-0.49%)
Mar 15, 2013 18.26 18.68 18.24 18.60 8,463,747 +0.36(+1.97%)
Mar 14, 2013 18.52 18.55 17.99 18.24 12,130,305 -0.20(-1.10%)
Mar 13, 2013 18.99 19.02 18.24 18.44 10,232,736 -0.60(-3.14%)
Mar 12, 2013 19.11 19.39 18.78 19.04 6,112,279 -0.05(-0.24%)
Mar 11, 2013 19.17 19.29 18.96 19.09 4,926,643 -0.17(-0.91%)
Mar 08, 2013 19.30 19.66 19.05 19.26 7,467,904 +0.24(+1.26%)
Mar 07, 2013 19.12 19.47 19.01 19.02 6,555,972 -0.08(-0.43%)
Mar 06, 2013 18.52 19.16 18.48 19.11 7,645,940 +0.71(+3.85%)
Mar 05, 2013 18.68 18.95 18.34 18.40 7,392,351 -0.04(-0.20%)
Mar 04, 2013 18.73 18.74 18.19 18.44 8,001,055 -0.26(-1.38%)
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.