United States Steel Corp (NY: X )

22.46 USD +0.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.