United States Steel Corp (NY: X )

25.74 USD -0.74 (-2.79%)
Streaming Delayed Price Updated: 10:32 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 20.60 20.64 20.10 20.31 8,070,064 -0.53(-2.54%)
Feb 28, 2013 20.98 21.25 20.73 20.84 6,559,472 -0.21(-1.00%)
Feb 27, 2013 20.57 21.32 20.56 21.05 7,831,963 +0.34(+1.64%)
Feb 26, 2013 20.68 20.76 20.14 20.71 9,282,268 +0.20(+0.98%)
Feb 25, 2013 21.51 21.62 20.50 20.51 5,809,473 -0.82(-3.84%)
Feb 22, 2013 21.62 21.68 20.90 21.33 6,323,352 -0.04(-0.19%)
Feb 21, 2013 21.75 21.94 21.13 21.37 9,014,616 -0.64(-2.91%)
Feb 20, 2013 23.13 23.17 21.94 22.01 6,275,516 -1.13(-4.88%)
Feb 19, 2013 23.28 24.00 23.05 23.14 7,454,290 -0.02(-0.09%)
Feb 15, 2013 23.73 23.73 23.00 23.16 6,140,599 -0.41(-1.74%)
Feb 14, 2013 22.67 23.70 22.65 23.57 7,603,892 +0.72(+3.15%)
Feb 13, 2013 22.56 22.90 22.47 22.85 4,446,038 +0.22(+0.97%)
Feb 12, 2013 22.45 22.96 22.32 22.63 4,452,139 +0.10(+0.44%)
Feb 11, 2013 22.35 22.68 22.30 22.53 3,773,968 +0.06(+0.27%)
Feb 08, 2013 22.40 22.67 22.23 22.47 5,636,983 +0.15(+0.67%)
Feb 07, 2013 22.85 22.86 22.12 22.32 8,030,276 -0.40(-1.76%)
Feb 06, 2013 22.20 23.38 22.12 22.72 15,720,417 +0.78(+3.56%)
Feb 04, 2013 22.32 22.42 21.91 21.94 7,012,722 -0.44(-1.97%)
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.