United States Steel Corp (NY: X )

22.07 USD -0.31 (-1.41%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.11 18.23 17.69 17.69 10,509,590 -0.56(-3.07%)
May 30, 2013 18.18 18.53 17.99 18.25 6,707,095 +0.20(+1.11%)
May 29, 2013 18.30 18.46 17.88 18.05 8,297,991 -0.42(-2.27%)
May 28, 2013 18.70 18.88 18.40 18.47 6,777,820 +0.05(+0.27%)
May 24, 2013 18.31 18.81 18.28 18.42 5,173,903 -0.08(-0.43%)
May 23, 2013 18.48 18.61 18.23 18.50 8,249,779 -0.33(-1.75%)
May 22, 2013 19.26 19.70 18.57 18.83 11,006,272 -0.28(-1.47%)
May 21, 2013 19.15 19.57 18.94 19.11 10,009,595 +0.18(+0.95%)
May 20, 2013 18.32 19.08 18.27 18.93 7,501,329 +0.61(+3.33%)
May 17, 2013 18.21 18.53 18.11 18.32 8,005,995 +0.45(+2.52%)
May 16, 2013 17.96 18.41 17.65 17.87 8,291,709 -0.20(-1.11%)
May 15, 2013 18.45 18.45 17.91 18.07 8,696,314 -0.49(-2.64%)
May 13, 2013 19.18 19.18 18.43 18.56 7,350,000 -0.67(-3.48%)
May 10, 2013 19.11 19.26 18.59 19.23 8,875,032 +0.26(+1.37%)
May 09, 2013 19.27 19.33 18.83 18.97 6,980,050 -0.29(-1.51%)
May 08, 2013 18.42 19.47 18.32 19.26 11,271,275 +1.03(+5.65%)
May 07, 2013 18.29 18.66 18.19 18.23 5,761,694 +0.12(+0.66%)
May 06, 2013 18.28 18.35 17.80 18.11 5,459,425 -0.03(-0.17%)
May 03, 2013 17.49 18.23 17.06 18.14 9,503,850 +1.08(+6.33%)
May 02, 2013 17.44 17.45 16.90 17.06 5,953,019 -0.24(-1.39%)
May 01, 2013 17.62 17.62 16.97 17.30 7,578,490 -0.50(-2.81%)
Apr 30, 2013 16.85 17.80 16.70 17.80 9,966,878 +0.26(+1.48%)
Apr 29, 2013 17.45 17.89 17.26 17.54 8,643,824 +0.18(+1.04%)
Apr 26, 2013 17.53 17.62 17.01 17.36 8,740,546 -0.26(-1.48%)
Apr 25, 2013 17.31 17.90 17.01 17.62 12,794,172 +0.56(+3.28%)
Apr 24, 2013 16.36 17.16 16.35 17.06 8,925,394 +0.88(+5.44%)
Apr 23, 2013 16.40 16.64 15.96 16.18 9,568,356 -0.10(-0.61%)
Apr 22, 2013 16.45 16.51 15.80 16.28 9,381,048 -0.11(-0.67%)
Apr 19, 2013 16.64 16.76 16.10 16.39 7,013,200 -0.05(-0.30%)
Apr 18, 2013 16.28 16.88 16.06 16.44 10,532,976 +0.18(+1.11%)
Apr 17, 2013 16.37 16.50 16.01 16.26 9,159,935 -0.36(-2.17%)
Apr 16, 2013 16.87 16.97 16.38 16.62 9,439,512 -0.01(-0.06%)
Apr 15, 2013 17.24 17.24 16.51 16.63 13,479,798 -0.82(-4.70%)
Apr 12, 2013 17.53 17.60 17.09 17.45 8,135,971 -0.10(-0.57%)
Apr 11, 2013 17.76 18.01 17.42 17.55 8,441,933 -0.28(-1.57%)
Apr 10, 2013 18.12 18.19 17.72 17.83 7,985,765 -0.16(-0.89%)
Apr 09, 2013 17.44 18.31 17.38 17.99 11,344,726 +0.76(+4.41%)
Apr 08, 2013 17.29 17.60 17.02 17.23 5,724,621 -0.05(-0.29%)
Apr 05, 2013 17.26 17.53 17.01 17.28 10,845,086 -0.27(-1.54%)
Apr 04, 2013 17.49 17.84 17.22 17.55 10,465,570 +0.11(+0.63%)
Apr 03, 2013 17.69 17.77 16.87 17.44 16,192,070 -0.21(-1.19%)
Apr 02, 2013 18.44 18.52 17.40 17.65 22,246,202 -1.07(-5.72%)
Apr 01, 2013 19.50 19.56 18.61 18.72 9,034,619 -0.78(-4.00%)
Mar 28, 2013 19.82 19.82 19.36 19.50 6,686,772 -0.32(-1.61%)
Mar 27, 2013 19.72 19.94 19.55 19.82 6,098,438 -0.14(-0.70%)
Mar 26, 2013 19.85 19.96 19.46 19.96 5,853,632 +0.23(+1.17%)
Mar 25, 2013 19.82 19.88 19.40 19.73 4,524,695 -0.08(-0.40%)
Mar 22, 2013 19.75 19.96 19.70 19.81 5,168,924 +0.11(+0.56%)
Mar 21, 2013 19.26 20.01 19.25 19.70 9,241,225 +0.25(+1.29%)
Mar 20, 2013 19.67 19.79 19.19 19.45 11,410,497 -0.19(-0.97%)
Mar 19, 2013 20.01 20.23 19.40 19.64 9,657,728 -0.47(-2.34%)
Mar 18, 2013 19.80 20.30 19.75 20.11 5,519,715 -0.10(-0.49%)
Mar 15, 2013 19.84 20.30 19.82 20.21 7,789,967 +0.39(+1.97%)
Mar 14, 2013 20.12 20.15 19.55 19.82 11,164,638 -0.22(-1.10%)
Mar 13, 2013 20.63 20.67 19.82 20.04 9,418,131 -0.65(-3.14%)
Mar 12, 2013 20.76 21.07 20.40 20.69 5,625,694 -0.05(-0.24%)
Mar 11, 2013 20.83 20.96 20.60 20.74 4,534,444 -0.19(-0.91%)
Mar 08, 2013 20.97 21.36 20.70 20.93 6,873,401 +0.26(+1.26%)
Mar 07, 2013 20.77 21.15 20.65 20.67 6,034,066 -0.09(-0.43%)
Mar 06, 2013 20.12 20.82 20.08 20.76 7,037,264 +0.77(+3.85%)
Mar 05, 2013 20.30 20.59 19.93 19.99 6,803,863 -0.04(-0.20%)
Mar 04, 2013 20.35 20.36 19.76 20.03 7,364,109 -0.28(-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.