United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.89 18.06 17.80 17.90 3,395,495 +0.05(+0.28%)
Aug 29, 2013 17.95 18.14 17.80 17.85 3,829,727 -0.10(-0.56%)
Aug 28, 2013 17.99 18.33 17.89 17.95 4,553,637 -0.10(-0.55%)
Aug 27, 2013 18.30 18.37 17.97 18.05 5,776,231 -0.64(-3.42%)
Aug 26, 2013 18.73 18.98 18.56 18.69 4,667,105 +0.02(+0.11%)
Aug 23, 2013 18.43 18.88 18.41 18.67 4,685,795 +0.32(+1.74%)
Aug 22, 2013 18.05 18.52 18.05 18.35 4,066,086 +0.50(+2.80%)
Aug 21, 2013 18.00 18.28 17.73 17.85 4,170,069 -0.28(-1.54%)
Aug 20, 2013 18.00 18.31 17.90 18.13 3,927,737 +0.14(+0.78%)
Aug 19, 2013 18.75 18.80 17.93 17.99 7,131,451 -0.83(-4.41%)
Aug 16, 2013 19.10 19.50 18.62 18.82 10,250,579 -0.07(-0.37%)
Aug 15, 2013 18.77 19.09 18.37 18.89 6,782,393 -0.14(-0.74%)
Aug 14, 2013 18.97 19.41 18.66 19.03 5,118,080 +0.28(+1.49%)
Aug 13, 2013 19.37 19.40 18.73 18.75 5,937,811 -0.45(-2.34%)
Aug 12, 2013 18.93 19.47 18.85 19.20 9,245,770 +0.35(+1.86%)
Aug 09, 2013 18.27 19.06 18.26 18.85 10,149,027 +0.76(+4.20%)
Aug 08, 2013 17.53 18.21 17.50 18.09 9,083,866 +0.90(+5.24%)
Aug 07, 2013 17.10 17.43 16.86 17.19 5,888,661 +0.02(+0.12%)
Aug 06, 2013 17.48 17.53 17.11 17.17 5,322,393 -0.37(-2.11%)
Aug 05, 2013 17.45 17.88 17.31 17.54 4,746,872 +0.10(+0.57%)
Aug 02, 2013 17.41 17.65 17.23 17.44 3,940,276 +0.09(+0.52%)
Aug 01, 2013 17.55 17.58 17.26 17.35 5,594,775 +0.00(+0.00%)
Jul 31, 2013 17.71 17.71 17.25 17.35 9,715,069 -0.36(-2.03%)
Jul 30, 2013 18.75 18.79 17.63 17.71 15,376,881 -1.27(-6.69%)
Jul 29, 2013 18.86 19.14 18.58 18.98 6,699,490 +0.04(+0.21%)
Jul 26, 2013 18.68 19.00 18.48 18.94 4,889,371 +0.17(+0.91%)
Jul 25, 2013 18.60 19.02 18.41 18.77 4,704,181 +0.09(+0.48%)
Jul 24, 2013 19.22 19.22 18.56 18.68 7,057,042 -0.40(-2.10%)
Jul 23, 2013 18.58 19.26 18.58 19.08 8,830,317 +0.80(+4.38%)
Jul 22, 2013 18.21 18.50 18.06 18.28 4,089,090 +0.22(+1.22%)
Jul 19, 2013 18.44 18.60 18.00 18.06 4,502,490 -0.38(-2.06%)
Jul 18, 2013 17.98 18.65 17.96 18.44 7,495,634 +0.61(+3.45%)
Jul 17, 2013 17.82 18.09 17.77 17.83 5,093,402 +0.09(+0.48%)
Jul 16, 2013 18.00 18.13 17.58 17.74 5,380,521 -0.20(-1.11%)
Jul 15, 2013 17.97 18.30 17.94 17.94 3,631,029 -0.01(-0.06%)
Jul 12, 2013 18.45 18.46 17.86 17.95 8,316,368 -0.61(-3.29%)
Jul 11, 2013 18.70 18.85 18.41 18.56 7,333,024 +0.34(+1.87%)
Jul 10, 2013 18.66 18.73 18.08 18.22 6,598,104 -0.36(-1.94%)
Jul 09, 2013 18.83 18.70 18.52 18.58 5,156,425 -0.01(-0.05%)
Jul 08, 2013 18.48 19.07 18.37 18.59 7,610,514 +0.23(+1.25%)
Jul 05, 2013 18.51 18.54 17.87 18.36 7,490,355 +0.18(+0.99%)
Jul 03, 2013 18.75 18.97 18.04 18.18 10,819,168 -1.07(-5.56%)
Jul 02, 2013 17.73 19.40 17.65 19.25 15,656,806 +1.48(+8.33%)
Jul 01, 2013 17.67 17.98 17.50 17.77 5,018,248 +0.24(+1.37%)
Jun 28, 2013 17.91 17.98 17.51 17.53 5,903,716 -0.53(-2.93%)
Jun 27, 2013 17.62 18.26 17.55 18.06 9,346,045 +0.60(+3.44%)
Jun 26, 2013 17.20 17.65 17.02 17.46 7,582,014 +0.41(+2.40%)
Jun 25, 2013 16.67 17.07 16.27 17.05 7,387,084 +0.61(+3.71%)
Jun 24, 2013 16.83 16.87 16.11 16.44 8,277,154 -0.66(-3.86%)
Jun 21, 2013 17.53 17.57 16.90 17.10 8,050,413 -0.26(-1.50%)
Jun 20, 2013 17.39 17.83 17.11 17.36 7,676,362 -0.34(-1.92%)
Jun 19, 2013 17.85 18.05 17.50 17.70 5,300,490 -0.16(-0.90%)
Jun 18, 2013 17.40 18.05 17.31 17.86 6,227,058 +0.38(+2.17%)
Jun 17, 2013 18.09 18.13 17.40 17.48 6,404,730 -0.41(-2.29%)
Jun 14, 2013 18.22 18.46 17.66 17.89 8,256,625 -0.26(-1.43%)
Jun 13, 2013 17.30 18.25 17.27 18.15 10,623,994 +0.95(+5.52%)
Jun 12, 2013 17.30 17.68 17.14 17.20 6,444,008 +0.06(+0.35%)
Jun 11, 2013 16.91 17.27 16.79 17.14 6,312,122 -0.10(-0.58%)
Jun 10, 2013 17.28 17.48 17.00 17.24 4,677,427 -0.11(-0.63%)
Jun 07, 2013 17.42 17.61 17.23 17.35 5,304,204 -0.11(-0.63%)
Jun 06, 2013 17.34 17.60 17.16 17.46 5,028,203 +0.09(+0.52%)
Jun 05, 2013 17.51 17.73 17.22 17.37 5,267,574 -0.27(-1.53%)
Jun 04, 2013 17.81 17.95 17.50 17.64 4,984,615 -0.09(-0.51%)
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.