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 (%)
Mar 28, 2013 19.82 19.82 19.36 19.50 6,686,772 -0.32(-1.61%)
Mar 27, 2013 19.72 19.94 19.55 19.82 6,098,438 -0.14(-0.70%)
Mar 26, 2013 19.85 19.96 19.46 19.96 5,853,632 +0.23(+1.17%)
Mar 25, 2013 19.82 19.88 19.40 19.73 4,524,695 -0.08(-0.40%)
Mar 22, 2013 19.75 19.96 19.70 19.81 5,168,924 +0.11(+0.56%)
Mar 21, 2013 19.26 20.01 19.25 19.70 9,241,225 +0.25(+1.29%)
Mar 20, 2013 19.67 19.79 19.19 19.45 11,410,497 -0.19(-0.97%)
Mar 19, 2013 20.01 20.23 19.40 19.64 9,657,728 -0.47(-2.34%)
Mar 18, 2013 19.80 20.30 19.75 20.11 5,519,715 -0.10(-0.49%)
Mar 15, 2013 19.84 20.30 19.82 20.21 7,789,967 +0.39(+1.97%)
Mar 14, 2013 20.12 20.15 19.55 19.82 11,164,638 -0.22(-1.10%)
Mar 13, 2013 20.63 20.67 19.82 20.04 9,418,131 -0.65(-3.14%)
Mar 12, 2013 20.76 21.07 20.40 20.69 5,625,694 -0.05(-0.24%)
Mar 11, 2013 20.83 20.96 20.60 20.74 4,534,444 -0.19(-0.91%)
Mar 08, 2013 20.97 21.36 20.70 20.93 6,873,401 +0.26(+1.26%)
Mar 07, 2013 20.77 21.15 20.65 20.67 6,034,066 -0.09(-0.43%)
Mar 06, 2013 20.12 20.82 20.08 20.76 7,037,264 +0.77(+3.85%)
Mar 05, 2013 20.30 20.59 19.93 19.99 6,803,863 -0.04(-0.20%)
Mar 04, 2013 20.35 20.36 19.76 20.03 7,364,109 -0.28(-1.38%)
Mar 01, 2013 20.60 20.64 20.10 20.31 8,070,064 -0.53(-2.54%)
Feb 28, 2013 20.98 21.25 20.73 20.84 6,559,472 -0.21(-1.00%)
Feb 27, 2013 20.57 21.32 20.56 21.05 7,831,963 +0.34(+1.64%)
Feb 26, 2013 20.68 20.76 20.14 20.71 9,282,268 +0.20(+0.98%)
Feb 25, 2013 21.51 21.62 20.50 20.51 5,809,473 -0.82(-3.84%)
Feb 22, 2013 21.62 21.68 20.90 21.33 6,323,352 -0.04(-0.19%)
Feb 21, 2013 21.75 21.94 21.13 21.37 9,014,616 -0.64(-2.91%)
Feb 20, 2013 23.13 23.17 21.94 22.01 6,275,516 -1.13(-4.88%)
Feb 19, 2013 23.28 24.00 23.05 23.14 7,454,290 -0.02(-0.09%)
Feb 15, 2013 23.73 23.73 23.00 23.16 6,140,599 -0.41(-1.74%)
Feb 14, 2013 22.67 23.70 22.65 23.57 7,603,892 +0.72(+3.15%)
Feb 13, 2013 22.56 22.90 22.47 22.85 4,446,038 +0.22(+0.97%)
Feb 12, 2013 22.45 22.96 22.32 22.63 4,452,139 +0.10(+0.44%)
Feb 11, 2013 22.35 22.68 22.30 22.53 3,773,968 +0.06(+0.27%)
Feb 08, 2013 22.40 22.67 22.23 22.47 5,636,983 +0.15(+0.67%)
Feb 07, 2013 22.85 22.86 22.12 22.32 8,030,276 -0.40(-1.76%)
Feb 06, 2013 22.20 23.38 22.12 22.72 15,720,417 +0.78(+3.56%)
Feb 04, 2013 22.32 22.42 21.91 21.94 7,012,722 -0.44(-1.97%)
Feb 01, 2013 22.70 22.75 22.28 22.38 8,540,243 +0.03(+0.13%)
Jan 31, 2013 22.25 22.60 22.17 22.35 7,432,066 +0.03(+0.13%)
Jan 30, 2013 23.20 23.37 22.17 22.32 13,512,939 -0.88(-3.79%)
Jan 29, 2013 24.19 24.33 23.12 23.20 11,930,487 -0.52(-2.19%)
Jan 28, 2013 24.51 24.52 23.63 23.72 9,274,899 -0.81(-3.30%)
Jan 25, 2013 24.39 24.56 24.00 24.53 6,470,253 +0.31(+1.28%)
Jan 24, 2013 24.89 25.19 24.16 24.22 7,598,260 -0.77(-3.08%)
Jan 23, 2013 25.22 25.22 24.55 24.99 6,958,526 -0.19(-0.75%)
Jan 22, 2013 24.87 25.23 24.60 25.18 7,410,741 +0.41(+1.66%)
Jan 18, 2013 24.81 24.94 24.30 24.77 6,904,737 +0.07(+0.28%)
Jan 17, 2013 24.66 24.89 24.46 24.70 4,865,503 +0.18(+0.73%)
Jan 16, 2013 24.50 24.63 24.25 24.52 5,209,030 -0.22(-0.89%)
Jan 15, 2013 24.24 24.86 24.15 24.74 5,698,523 +0.36(+1.48%)
Jan 14, 2013 24.95 25.14 24.24 24.38 6,832,547 -0.50(-2.01%)
Jan 11, 2013 25.69 25.69 24.75 24.88 7,267,522 -0.85(-3.30%)
Jan 10, 2013 25.75 26.10 25.41 25.73 7,921,070 +0.27(+1.06%)
Jan 09, 2013 25.24 25.64 24.80 25.46 8,572,045 +0.45(+1.80%)
Jan 08, 2013 25.68 25.71 24.93 25.01 6,627,111 -0.70(-2.72%)
Jan 07, 2013 25.46 26.15 25.44 25.71 6,687,715 +0.01(+0.04%)
Jan 04, 2013 25.55 25.79 25.33 25.70 5,800,672 +0.28(+1.10%)
Jan 03, 2013 25.79 26.29 25.35 25.42 8,834,501 -0.47(-1.82%)
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.