United States Steel Corp (NY: X )

21.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.00 46.68 45.66 46.04 8,588,397 +0.19(+0.41%)
Jun 29, 2011 44.39 46.34 44.31 45.85 17,190,035 +2.54(+5.86%)
Jun 28, 2011 42.23 43.32 42.11 43.31 7,329,111 +1.26(+3.00%)
Jun 27, 2011 41.64 42.27 41.00 42.05 5,769,792 +0.23(+0.55%)
Jun 24, 2011 43.26 43.47 41.68 41.82 7,829,114 -1.29(-2.99%)
Jun 23, 2011 41.95 43.12 41.68 43.11 8,542,019 +0.51(+1.20%)
Jun 22, 2011 42.06 43.30 41.90 42.60 6,864,502 +0.47(+1.12%)
Jun 21, 2011 41.79 42.49 41.73 42.13 6,608,819 +0.66(+1.59%)
Jun 20, 2011 41.25 41.62 41.21 41.47 5,627,604 +0.40(+0.97%)
Jun 17, 2011 42.08 42.13 41.00 41.07 7,981,875 -0.59(-1.42%)
Jun 16, 2011 42.34 42.49 41.10 41.66 9,487,764 -0.87(-2.05%)
Jun 15, 2011 43.01 43.80 42.27 42.53 9,916,311 -0.66(-1.53%)
Jun 14, 2011 42.80 43.35 42.31 43.19 6,960,972 +1.03(+2.44%)
Jun 13, 2011 43.46 43.52 41.67 42.16 8,499,782 -1.17(-2.70%)
Jun 10, 2011 42.56 43.85 42.56 43.33 10,369,403 +0.61(+1.43%)
Jun 09, 2011 42.15 43.28 42.00 42.72 6,044,488 +0.67(+1.59%)
Jun 08, 2011 42.56 43.08 41.92 42.05 7,743,375 -0.80(-1.87%)
Jun 07, 2011 43.23 43.48 42.80 42.85 4,728,722 -0.02(-0.05%)
Jun 06, 2011 43.25 43.84 42.73 42.87 5,426,853 -0.42(-0.97%)
Jun 03, 2011 43.48 44.03 43.19 43.29 6,859,415 -0.94(-2.13%)
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%)
May 02, 2011 46.77 47.92 46.70 46.79 7,341,654 -0.92(-1.93%)
Apr 29, 2011 47.72 48.27 47.38 47.71 9,549,480 +0.05(+0.10%)
Apr 28, 2011 47.52 47.96 46.89 47.66 11,519,960 +0.29(+0.61%)
Apr 27, 2011 49.32 49.34 47.13 47.37 20,793,794 -2.35(-4.73%)
Apr 26, 2011 51.63 51.64 49.52 49.72 20,230,237 -2.11(-4.07%)
Apr 25, 2011 52.07 52.23 51.63 51.83 5,665,696 +0.10(+0.19%)
Apr 21, 2011 53.21 53.24 51.65 51.73 7,292,791 -1.02(-1.93%)
Apr 20, 2011 53.79 53.82 52.35 52.75 8,451,652 +0.01(+0.02%)
Apr 19, 2011 51.30 52.95 51.30 52.74 13,971,127 +2.25(+4.46%)
Apr 18, 2011 49.60 50.52 49.28 50.49 8,868,608 -0.03(-0.06%)
Apr 15, 2011 50.91 51.03 50.27 50.52 6,620,270 -0.33(-0.65%)
Apr 14, 2011 50.27 51.65 50.10 50.85 10,853,998 +0.23(+0.45%)
Apr 13, 2011 51.03 51.38 49.95 50.62 9,852,161 +0.10(+0.20%)
Apr 12, 2011 50.85 51.28 50.25 50.52 12,724,614 -1.20(-2.32%)
Apr 11, 2011 52.86 52.92 51.25 51.72 9,826,230 -1.08(-2.05%)
Apr 08, 2011 54.08 54.10 52.52 52.80 10,609,584 -0.91(-1.69%)
Apr 07, 2011 54.35 54.76 53.50 53.71 11,442,332 -0.87(-1.59%)
Apr 06, 2011 55.31 55.75 54.25 54.58 7,199,503 -0.06(-0.11%)
Apr 05, 2011 53.82 55.54 53.62 54.64 10,009,689 +0.62(+1.15%)
Apr 04, 2011 54.30 54.94 53.53 54.02 6,513,567 -0.10(-0.18%)
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.