United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.04 19.37 18.92 19.07 7,846,811 -0.24(-1.24%)
Sep 27, 2012 19.68 19.73 18.95 19.31 10,627,770 -0.02(-0.10%)
Sep 26, 2012 18.94 19.75 18.78 19.33 12,385,513 +0.24(+1.26%)
Sep 25, 2012 19.73 19.88 19.03 19.09 10,189,490 -0.50(-2.55%)
Sep 24, 2012 19.36 19.77 19.22 19.59 8,489,812 -0.35(-1.76%)
Sep 21, 2012 20.46 20.52 19.90 19.94 9,121,408 -0.19(-0.94%)
Sep 20, 2012 20.23 20.28 19.61 20.13 12,874,567 -0.73(-3.50%)
Sep 19, 2012 20.88 21.15 20.62 20.86 8,345,799 +0.09(+0.43%)
Sep 18, 2012 21.15 21.25 20.43 20.77 14,148,052 -0.54(-2.53%)
Sep 17, 2012 21.60 21.95 21.16 21.31 12,249,624 -1.04(-4.65%)
Sep 14, 2012 22.88 23.31 22.17 22.35 16,050,364 +0.01(+0.04%)
Sep 13, 2012 21.49 22.86 21.05 22.34 15,637,309 +0.78(+3.62%)
Sep 12, 2012 21.76 22.38 21.17 21.56 10,849,944 -0.05(-0.23%)
Sep 11, 2012 20.70 21.73 20.69 21.61 10,989,699 +0.91(+4.40%)
Sep 10, 2012 20.90 21.57 20.57 20.70 13,862,438 -0.19(-0.91%)
Sep 07, 2012 19.76 20.95 19.71 20.89 16,852,412 +1.68(+8.75%)
Sep 06, 2012 18.80 19.52 18.76 19.21 9,342,944 +0.64(+3.45%)
Sep 05, 2012 18.74 19.18 18.29 18.57 11,030,378 -0.21(-1.12%)
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.