United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.56 25.39 24.45 24.89 6,928,207 +0.17(+0.69%)
Oct 30, 2013 24.98 25.28 24.27 24.72 13,224,997 -0.75(-2.94%)
Oct 29, 2013 23.01 25.71 22.84 25.47 16,451,609 +2.05(+8.75%)
Oct 28, 2013 23.48 23.65 23.06 23.42 5,987,758 -0.07(-0.30%)
Oct 25, 2013 23.66 23.81 23.31 23.49 4,361,347 -0.23(-0.97%)
Oct 24, 2013 23.17 23.76 22.96 23.72 6,094,268 +0.77(+3.36%)
Oct 23, 2013 23.16 23.16 22.66 22.95 7,070,181 -0.54(-2.30%)
Oct 22, 2013 23.92 24.12 23.36 23.49 8,142,230 -0.52(-2.17%)
Oct 21, 2013 24.06 24.44 23.86 24.01 5,971,255 +0.03(+0.13%)
Oct 18, 2013 23.83 24.00 23.57 23.98 5,965,940 +0.32(+1.35%)
Oct 17, 2013 23.27 24.22 23.19 23.66 9,573,571 +0.38(+1.63%)
Oct 16, 2013 23.45 23.74 23.17 23.28 8,222,698 -0.24(-1.02%)
Oct 15, 2013 22.40 23.74 22.40 23.52 14,742,451 +1.18(+5.28%)
Oct 14, 2013 21.74 22.43 21.68 22.34 5,128,353 +0.37(+1.68%)
Oct 11, 2013 21.85 22.21 21.65 21.97 5,615,937 +0.07(+0.32%)
Oct 10, 2013 21.44 22.11 21.37 21.90 6,993,277 +0.73(+3.45%)
Oct 09, 2013 21.04 21.37 20.76 21.17 5,060,518 +0.23(+1.10%)
Oct 08, 2013 21.53 21.70 20.82 20.94 5,281,176 -0.55(-2.56%)
Oct 07, 2013 21.23 21.86 21.16 21.49 4,106,207 -0.01(-0.05%)
Oct 04, 2013 21.21 21.65 21.21 21.50 5,619,731 +0.20(+0.94%)
Oct 03, 2013 21.68 21.83 21.08 21.30 5,642,839 -0.33(-1.53%)
Oct 02, 2013 20.98 21.68 20.86 21.63 8,101,908 +0.62(+2.95%)
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.