United States Steel Corp (NY: X )

29.26 +0.47 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.46 20.87 19.86 20.02 13,535,001 -0.96(-4.59%)
Sep 29, 2011 21.04 21.73 20.19 20.98 15,538,242 +0.55(+2.67%)
Sep 28, 2011 21.93 21.93 20.36 20.43 12,254,089 -1.28(-5.90%)
Sep 27, 2011 21.90 22.71 21.49 21.72 15,013,834 +0.55(+2.58%)
Sep 26, 2011 20.59 21.17 19.80 21.17 13,758,379 +0.95(+4.72%)
Sep 23, 2011 20.14 20.98 19.95 20.22 12,224,888 +0.22(+1.09%)
Sep 22, 2011 21.51 21.57 19.76 20.00 20,086,518 -2.54(-11.26%)
Sep 21, 2011 23.94 24.05 22.52 22.53 11,540,499 -1.44(-5.99%)
Sep 20, 2011 24.92 24.98 23.90 23.97 10,372,790 -0.85(-3.44%)
Sep 19, 2011 24.55 25.00 24.12 24.83 9,439,833 -0.40(-1.59%)
Sep 16, 2011 25.99 25.99 25.00 25.23 9,734,521 -0.64(-2.46%)
Sep 15, 2011 25.92 26.23 25.69 25.86 12,786,432 +0.36(+1.43%)
Sep 14, 2011 25.63 25.92 24.79 25.50 12,995,596 +0.22(+0.86%)
Sep 13, 2011 24.71 25.50 24.55 25.28 11,511,758 +0.68(+2.77%)
Sep 12, 2011 24.32 24.95 23.87 24.60 12,146,609 -0.32(-1.28%)
Sep 09, 2011 25.90 25.96 24.73 24.92 13,583,904 -1.46(-5.55%)
Sep 08, 2011 26.83 27.41 26.14 26.38 11,730,672 -0.83(-3.04%)
Sep 07, 2011 25.56 27.45 25.54 27.21 14,873,999 +2.30(+9.24%)
Sep 06, 2011 24.34 24.96 24.01 24.91 11,977,690 -0.25(-0.98%)
Sep 02, 2011 25.52 25.56 24.96 25.15 9,580,832 -1.27(-4.79%)
Sep 01, 2011 27.28 27.37 26.39 26.42 9,556,562 -0.96(-3.51%)
Aug 31, 2011 28.08 28.41 26.90 27.38 11,881,779 +0.01(+0.03%)
Aug 30, 2011 27.05 27.58 26.59 27.37 11,419,560 +0.05(+0.20%)
Aug 29, 2011 25.69 27.34 25.55 27.32 11,597,705 +2.26(+9.04%)
Aug 26, 2011 23.89 25.25 23.53 25.05 8,862,833 +0.95(+3.92%)
Aug 25, 2011 25.00 25.35 23.97 24.11 7,166,910 -0.65(-2.64%)
Aug 24, 2011 24.35 24.82 23.87 24.76 11,812,201 -0.02(-0.07%)
Aug 23, 2011 23.44 24.79 23.17 24.78 12,527,668 +1.52(+6.53%)
Aug 22, 2011 24.77 24.88 23.14 23.26 13,865,287 -0.71(-2.96%)
Aug 19, 2011 24.24 25.35 23.95 23.97 8,892,575 -0.84(-3.37%)
Aug 18, 2011 26.26 26.32 24.62 24.81 12,892,742 -2.56(-9.34%)
Aug 17, 2011 27.72 28.08 27.24 27.36 7,771,697 -0.05(-0.17%)
Aug 16, 2011 28.33 28.60 27.40 27.41 12,034,308 -1.59(-5.49%)
Aug 15, 2011 28.63 29.14 28.53 29.00 8,227,793 +0.73(+2.57%)
Aug 12, 2011 28.32 28.72 27.95 28.27 9,956,101 +0.53(+1.90%)
Aug 11, 2011 26.89 28.07 25.93 27.75 16,420,567 +1.50(+5.72%)
Aug 10, 2011 26.77 27.57 25.95 26.25 18,729,652 -1.26(-4.60%)
Aug 09, 2011 28.76 27.53 25.55 27.51 14,613,742 +1.26(+4.82%)
Aug 08, 2011 28.76 29.08 26.04 26.25 20,835,570 -3.94(-13.05%)
Aug 05, 2011 31.51 31.84 28.78 30.18 19,330,230 -0.57(-1.86%)
Aug 04, 2011 32.95 33.03 30.53 30.75 19,570,044 -3.11(-9.20%)
Aug 03, 2011 34.56 34.63 32.64 33.87 15,549,939 -0.45(-1.32%)
Aug 02, 2011 35.50 36.08 34.32 34.32 10,550,589 -1.40(-3.91%)
Aug 01, 2011 37.19 37.27 35.35 35.72 9,078,285 -0.59(-1.63%)
Jul 29, 2011 35.62 36.80 35.46 36.31 7,554,733 +0.24(+0.65%)
Jul 28, 2011 36.18 37.12 35.87 36.08 8,703,109 -0.07(-0.20%)
Jul 27, 2011 37.20 37.42 36.09 36.15 11,512,236 -0.74(-1.99%)
Jul 26, 2011 38.92 38.92 36.61 36.88 24,308,146 -3.33(-8.29%)
Jul 25, 2011 40.11 40.60 39.97 40.22 5,752,665 -0.47(-1.16%)
Jul 22, 2011 40.49 40.86 40.01 40.69 4,965,315 +0.15(+0.36%)
Jul 21, 2011 39.54 40.73 39.27 40.54 7,242,764 +1.16(+2.95%)
Jul 20, 2011 39.21 39.67 38.77 39.38 5,876,497 +0.40(+1.03%)
Jul 19, 2011 38.59 39.00 38.28 38.98 7,882,664 +0.70(+1.83%)
Jul 18, 2011 38.97 39.37 37.98 38.28 8,292,734 -0.77(-1.98%)
Jul 15, 2011 39.05 39.30 38.71 39.05 8,733,527 +0.21(+0.54%)
Jul 14, 2011 40.19 40.19 38.23 38.85 13,060,289 -1.18(-2.95%)
Jul 13, 2011 39.51 40.63 39.34 40.03 7,658,222 +0.85(+2.18%)
Jul 12, 2011 39.33 39.77 38.95 39.17 7,017,278 -0.36(-0.92%)
Jul 11, 2011 40.16 40.33 39.38 39.54 7,735,346 -1.38(-3.37%)
Jul 08, 2011 40.74 41.14 40.38 40.92 7,047,805 -0.72(-1.72%)
Jul 07, 2011 41.68 41.91 41.18 41.63 7,951,677 +0.56(+1.37%)
Jul 06, 2011 42.17 42.31 40.82 41.07 12,226,033 -1.47(-3.46%)
Jul 05, 2011 42.50 42.98 42.03 42.54 6,995,667 -0.05(-0.13%)
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.