United States Steel Corp (NY: X )

22.10 USD +0.61 (+2.84%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 58.93 59.35 58.28 58.42 3,501,364 -0.60(-1.02%)
Dec 30, 2010 58.42 59.50 58.42 59.02 4,564,638 +0.51(+0.87%)
Dec 29, 2010 58.58 58.88 58.13 58.51 4,214,682 +0.23(+0.39%)
Dec 28, 2010 57.92 58.84 57.90 58.28 3,732,789 +0.21(+0.36%)
Dec 27, 2010 57.80 58.14 56.79 58.07 4,823,227 -0.03(-0.05%)
Dec 23, 2010 58.26 59.10 57.70 58.10 6,375,315 -0.56(-0.95%)
Dec 22, 2010 58.78 59.26 57.88 58.66 6,366,100 -0.26(-0.44%)
Dec 21, 2010 57.81 59.08 57.47 58.92 9,241,719 +1.01(+1.74%)
Dec 20, 2010 59.40 59.46 57.79 57.91 12,318,942 -0.99(-1.68%)
Dec 17, 2010 57.57 59.15 57.10 58.90 12,676,961 +1.71(+2.99%)
Dec 16, 2010 55.34 57.48 54.80 57.19 15,274,262 +1.42(+2.55%)
Dec 15, 2010 54.88 56.69 54.82 55.77 11,200,200 +0.57(+1.03%)
Dec 14, 2010 54.18 55.59 54.01 55.20 9,885,615 +1.02(+1.88%)
Dec 13, 2010 54.58 54.90 53.78 54.18 9,207,694 +0.57(+1.06%)
Dec 10, 2010 53.07 54.06 52.41 53.61 7,817,960 +0.67(+1.27%)
Dec 09, 2010 52.79 53.54 52.40 52.94 8,323,726 +0.90(+1.73%)
Dec 08, 2010 53.37 53.97 51.75 52.04 10,608,150 -0.92(-1.74%)
Dec 07, 2010 53.65 54.45 52.55 52.96 13,710,505 +1.54(+2.98%)
Dec 06, 2010 51.06 52.85 51.06 51.42 10,159,310 +0.38(+0.73%)
Dec 03, 2010 50.87 51.14 50.39 51.05 8,775,542 +0.54(+1.07%)
Dec 02, 2010 50.48 51.27 50.41 50.51 9,954,909 +0.22(+0.44%)
Dec 01, 2010 49.46 50.50 49.35 50.29 13,133,613 +1.68(+3.46%)
Nov 30, 2010 47.28 49.15 47.23 48.61 12,746,506 +0.72(+1.50%)
Nov 29, 2010 47.08 48.10 46.55 47.89 7,985,966 +0.55(+1.16%)
Nov 26, 2010 46.71 47.48 46.51 47.34 3,025,320 +0.24(+0.51%)
Nov 24, 2010 46.91 47.10 47.10 47.10 5,791,620 +0.55(+1.18%)
Nov 23, 2010 46.96 47.24 46.06 46.55 9,974,073 -0.91(-1.92%)
Nov 22, 2010 47.57 48.39 47.09 47.46 8,595,740 -0.40(-0.84%)
Nov 19, 2010 46.37 48.09 46.03 47.86 11,232,057 +1.49(+3.21%)
Nov 18, 2010 46.13 46.89 46.02 46.37 6,857,672 +1.05(+2.32%)
Nov 17, 2010 45.25 46.23 44.91 45.32 7,565,863 -0.11(-0.24%)
Nov 16, 2010 45.96 46.09 44.96 45.43 10,544,754 -1.12(-2.41%)
Nov 15, 2010 47.21 47.27 46.48 46.55 7,957,835 -0.61(-1.29%)
Nov 12, 2010 47.05 48.14 46.62 47.16 9,844,894 -0.64(-1.34%)
Nov 11, 2010 47.15 48.21 47.01 47.80 8,307,484 +0.17(+0.36%)
Nov 10, 2010 47.46 47.88 46.74 47.63 10,401,048 +0.43(+0.91%)
Nov 09, 2010 48.41 48.89 46.79 47.20 18,694,281 -0.50(-1.05%)
Nov 08, 2010 48.09 48.45 47.32 47.70 9,648,551 -0.85(-1.75%)
Nov 05, 2010 47.62 48.75 47.40 48.55 15,857,125 +1.59(+3.40%)
Nov 04, 2010 46.50 47.40 46.42 46.96 12,873,931 +1.29(+2.81%)
Nov 03, 2010 45.00 45.90 44.71 45.67 13,591,220 +0.82(+1.83%)
Nov 02, 2010 44.10 45.10 44.05 44.85 12,984,047 +1.56(+3.60%)
Nov 01, 2010 43.10 43.88 42.86 43.29 11,637,882 +0.57(+1.33%)
Oct 29, 2010 40.31 42.79 40.25 42.72 15,185,983 +2.25(+5.56%)
Oct 28, 2010 40.53 40.53 39.98 40.47 8,887,524 +0.22(+0.55%)
Oct 27, 2010 40.42 40.80 39.84 40.25 11,786,238 -2.02(-4.78%)
Oct 25, 2010 42.75 42.80 41.91 42.27 10,855,110 -0.01(-0.02%)
Oct 22, 2010 42.35 42.57 41.57 42.28 8,292,327 +0.05(+0.12%)
Oct 21, 2010 43.25 43.30 41.30 42.23 13,647,312 -0.85(-1.97%)
Oct 20, 2010 42.83 43.50 42.45 43.08 9,783,868 +0.57(+1.34%)
Oct 19, 2010 43.52 43.60 42.15 42.51 15,291,527 -1.80(-4.06%)
Oct 18, 2010 43.36 44.44 43.20 44.31 9,126,049 +0.63(+1.44%)
Oct 15, 2010 44.32 44.40 43.10 43.68 10,783,024 -0.18(-0.41%)
Oct 14, 2010 44.82 44.90 43.51 43.86 10,533,693 -1.03(-2.29%)
Oct 13, 2010 45.34 45.48 44.07 44.89 14,475,277 +0.06(+0.13%)
Oct 12, 2010 44.89 44.96 44.27 44.83 11,300,289 -0.79(-1.73%)
Oct 11, 2010 46.04 46.65 45.33 45.62 8,841,306 -0.30(-0.65%)
Oct 08, 2010 45.92 46.20 44.52 45.92 14,201,742 +1.46(+3.28%)
Oct 07, 2010 44.53 44.64 43.45 44.46 2,200 +0.38(+0.86%)
Oct 06, 2010 42.90 44.43 42.85 44.08 13,045,707 +1.08(+2.51%)
Oct 05, 2010 43.11 43.44 42.05 43.00 16,413 +0.58(+1.37%)
Oct 04, 2010 43.11 43.11 41.89 42.42 11,980,664 -1.21(-2.77%)
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.