United States Steel Corp (NY: X )

29.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.43 20.75 20.36 20.52 8,093,019 +0.03(+0.13%)
Jan 30, 2013 21.31 21.46 20.36 20.50 14,714,681 -0.81(-3.79%)
Jan 29, 2013 22.21 22.34 21.23 21.31 12,991,497 -0.48(-2.19%)
Jan 28, 2013 22.51 22.52 21.70 21.78 10,099,740 -0.74(-3.30%)
Jan 25, 2013 22.40 22.55 22.04 22.53 7,045,670 +0.28(+1.28%)
Jan 24, 2013 22.86 23.13 22.19 22.24 8,273,993 -0.71(-3.08%)
Jan 23, 2013 23.16 23.16 22.55 22.95 7,577,366 -0.17(-0.75%)
Jan 22, 2013 22.84 23.17 22.59 23.12 8,069,798 +0.38(+1.66%)
Jan 18, 2013 22.78 22.90 22.32 22.75 7,518,793 +0.06(+0.28%)
Jan 17, 2013 22.65 22.86 22.46 22.68 5,298,205 +0.17(+0.73%)
Jan 16, 2013 22.50 22.62 22.27 22.52 5,672,283 -0.20(-0.89%)
Jan 15, 2013 22.26 22.83 22.18 22.72 6,205,308 +0.33(+1.48%)
Jan 14, 2013 22.91 23.09 22.26 22.39 7,440,183 -0.46(-2.01%)
Jan 11, 2013 23.59 23.59 22.73 22.85 7,913,842 -0.78(-3.30%)
Jan 10, 2013 23.65 23.97 23.33 23.63 8,625,512 +0.25(+1.06%)
Jan 09, 2013 23.18 23.55 22.77 23.38 9,334,380 +0.41(+1.80%)
Jan 08, 2013 23.58 23.61 22.90 22.97 7,216,477 -0.64(-2.72%)
Jan 07, 2013 23.38 24.01 23.36 23.61 7,282,471 +0.01(+0.04%)
Jan 04, 2013 23.46 23.68 23.26 23.60 6,316,541 +0.26(+1.10%)
Jan 03, 2013 23.68 24.14 23.28 23.34 9,620,177 -0.43(-1.82%)
Jan 02, 2013 23.18 23.80 21.90 23.78 17,018,336 +1.87(+8.55%)
Dec 31, 2012 21.26 21.93 21.06 21.90 8,822,312 +0.75(+3.56%)
Dec 28, 2012 21.38 21.53 21.08 21.15 5,890,127 -0.56(-2.58%)
Dec 27, 2012 22.43 22.51 21.38 21.71 7,682,000 -0.57(-2.56%)
Dec 26, 2012 22.19 22.76 22.19 22.28 4,583,791 +0.18(+0.83%)
Dec 24, 2012 21.98 22.10 21.70 22.09 2,021,055 +0.11(+0.50%)
Dec 21, 2012 22.03 22.26 21.71 21.98 10,402,881 -0.62(-2.76%)
Dec 20, 2012 22.38 22.61 22.13 22.61 6,046,237 +0.17(+0.78%)
Dec 19, 2012 22.52 22.73 22.30 22.43 7,035,136 -0.00(-0.00%)
Dec 18, 2012 22.18 22.51 22.04 22.43 9,151,292 +0.38(+1.71%)
Dec 17, 2012 22.22 22.57 21.78 22.06 12,276,542 +0.16(+0.71%)
Dec 14, 2012 20.66 22.11 20.64 21.90 21,586,154 +1.40(+6.81%)
Dec 13, 2012 20.40 20.94 20.35 20.51 9,096,094 +0.16(+0.77%)
Dec 12, 2012 20.68 20.97 20.15 20.35 12,107,128 -0.23(-1.12%)
Dec 11, 2012 20.24 20.79 19.98 20.58 11,221,265 +0.51(+2.56%)
Dec 10, 2012 19.71 20.33 19.67 20.07 8,451,051 +0.07(+0.37%)
Dec 07, 2012 20.31 20.41 19.88 19.99 5,746,802 -0.21(-1.05%)
Dec 06, 2012 20.19 20.43 19.90 20.20 5,724,975 -0.06(-0.27%)
Dec 05, 2012 20.05 20.43 19.89 20.26 7,590,542 +0.37(+1.85%)
Dec 04, 2012 19.62 20.19 19.56 19.89 6,240,508 +0.09(+0.46%)
Nov 30, 2012 20.01 20.32 19.65 19.80 6,288,186 -0.20(-1.01%)
Nov 29, 2012 20.15 20.41 19.87 20.00 7,952,252 +0.04(+0.18%)
Nov 28, 2012 19.41 19.97 19.21 19.96 7,581,066 +0.44(+2.26%)
Nov 27, 2012 19.73 20.10 19.48 19.52 5,589,754 -0.32(-1.62%)
Nov 26, 2012 19.72 20.12 19.62 19.85 4,682,570 -0.03(-0.14%)
Nov 23, 2012 20.17 20.20 19.67 19.87 3,599,712 -0.06(-0.28%)
Nov 21, 2012 19.45 19.93 19.17 19.93 7,269,230 +0.57(+2.94%)
Nov 20, 2012 19.39 19.66 19.21 19.36 5,821,640 -0.06(-0.33%)
Nov 19, 2012 19.00 19.46 19.00 19.42 9,289,235 +1.00(+5.43%)
Nov 16, 2012 18.43 18.67 17.96 18.42 10,736,670 -0.07(-0.40%)
Nov 15, 2012 18.67 19.06 18.25 18.50 8,474,860 -0.21(-1.13%)
Nov 14, 2012 19.75 19.81 18.60 18.71 11,168,967 -0.86(-4.41%)
Nov 13, 2012 19.37 19.69 19.28 19.57 9,016,273 -0.20(-1.02%)
Nov 12, 2012 19.67 19.94 19.50 19.77 4,830,835 +0.39(+2.04%)
Nov 09, 2012 19.29 20.11 19.24 19.38 9,148,923 +0.00(+0.00%)
Nov 08, 2012 19.70 20.11 19.27 19.38 6,660,492 -0.38(-1.90%)
Nov 07, 2012 19.87 20.12 19.50 19.75 9,904,506 -0.64(-3.14%)
Nov 06, 2012 19.87 20.59 19.36 20.39 11,560,465 +1.04(+5.35%)
Nov 05, 2012 19.00 19.66 18.96 19.36 8,905,001 +0.27(+1.39%)
Nov 02, 2012 20.05 20.16 18.92 19.09 11,408,733 -0.65(-3.29%)
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.