United States Steel Corp (NY: X )

25.85 -0.16 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 18.61 19.22 18.51 19.05 7,029,109 +0.14(+0.73%)
Sep 27, 2013 19.00 19.13 18.62 18.91 8,937,330 -0.61(-3.13%)
Sep 26, 2013 19.60 19.63 19.21 19.52 6,575,894 +0.04(+0.19%)
Sep 25, 2013 19.27 19.80 19.25 19.49 9,389,788 +0.27(+1.40%)
Sep 24, 2013 19.00 19.58 18.93 19.22 5,583,840 +0.20(+1.07%)
Sep 23, 2013 19.01 19.33 18.88 19.01 5,742,863 +0.03(+0.15%)
Sep 20, 2013 19.54 19.54 18.62 18.99 11,119,701 -0.60(-3.07%)
Sep 19, 2013 19.62 20.06 19.44 19.59 9,510,689 +0.11(+0.57%)
Sep 18, 2013 18.92 19.60 18.81 19.48 10,689,321 +0.50(+2.63%)
Sep 17, 2013 18.74 19.31 18.61 18.98 8,008,092 +0.48(+2.60%)
Sep 16, 2013 18.76 18.80 18.45 18.50 5,570,544 +0.11(+0.60%)
Sep 13, 2013 18.61 18.67 18.21 18.39 7,445,320 -0.29(-1.54%)
Sep 12, 2013 18.84 18.89 18.42 18.67 6,413,088 -0.26(-1.37%)
Sep 11, 2013 18.55 19.04 18.47 18.93 14,462,843 +0.41(+2.20%)
Sep 10, 2013 18.29 18.54 18.00 18.52 8,746,761 +0.45(+2.51%)
Sep 09, 2013 17.62 18.15 17.57 18.07 8,217,277 +0.61(+3.50%)
Sep 06, 2013 17.30 17.75 17.26 17.46 7,015,543 +0.14(+0.80%)
Sep 05, 2013 16.97 17.42 16.94 17.32 5,776,961 +0.32(+1.90%)
Sep 04, 2013 16.80 17.06 16.73 17.00 4,262,948 +0.16(+0.93%)
Sep 03, 2013 16.94 17.10 16.67 16.84 5,374,090 +0.28(+1.68%)
Aug 30, 2013 16.55 16.71 16.47 16.56 3,669,698 +0.05(+0.28%)
Aug 29, 2013 16.61 16.78 16.47 16.52 4,138,997 -0.09(-0.56%)
Aug 28, 2013 16.65 16.96 16.55 16.61 4,921,366 -0.09(-0.55%)
Aug 27, 2013 16.93 17.00 16.63 16.70 6,242,691 -0.59(-3.42%)
Aug 26, 2013 17.33 17.56 17.17 17.29 5,043,997 +0.02(+0.11%)
Aug 23, 2013 17.05 17.47 17.03 17.27 5,064,197 +0.30(+1.74%)
Aug 22, 2013 16.70 17.14 16.70 16.98 4,394,443 +0.46(+2.80%)
Aug 21, 2013 16.66 16.91 16.41 16.52 4,506,823 -0.26(-1.54%)
Aug 20, 2013 16.66 16.94 16.56 16.78 4,244,922 +0.13(+0.78%)
Aug 19, 2013 17.35 17.40 16.59 16.65 7,707,352 -0.77(-4.41%)
Aug 16, 2013 17.67 18.04 17.23 17.41 11,078,366 -0.06(-0.37%)
Aug 15, 2013 17.37 17.66 17.00 17.48 7,330,106 -0.13(-0.74%)
Aug 14, 2013 17.55 17.96 17.27 17.61 5,531,391 +0.26(+1.49%)
Aug 13, 2013 17.92 17.95 17.33 17.35 6,417,320 -0.42(-2.34%)
Aug 12, 2013 17.52 18.02 17.44 17.77 9,992,414 +0.37(+2.13%)
Aug 09, 2013 16.86 17.59 16.85 17.40 10,997,787 +0.70(+4.20%)
Aug 08, 2013 16.18 16.80 16.15 16.69 9,843,547 +0.83(+5.24%)
Aug 07, 2013 15.78 16.08 15.56 15.86 6,381,127 +0.02(+0.12%)
Aug 06, 2013 16.13 16.18 15.79 15.84 5,767,503 -0.34(-2.11%)
Aug 05, 2013 16.10 16.50 15.97 16.19 5,143,851 +0.09(+0.57%)
Aug 02, 2013 16.07 16.29 15.90 16.09 4,269,800 +0.08(+0.52%)
Aug 01, 2013 16.20 16.22 15.93 16.01 6,062,664 +0.00(+0.00%)
Jul 31, 2013 16.34 16.34 15.92 16.01 10,527,537 -0.33(-2.03%)
Jul 30, 2013 17.30 17.34 16.27 16.34 16,662,844 -1.17(-6.69%)
Jul 29, 2013 17.40 17.66 17.15 17.52 7,259,766 +0.04(+0.21%)
Jul 26, 2013 17.24 17.53 17.05 17.48 5,298,267 +0.16(+0.91%)
Jul 25, 2013 17.16 17.55 16.99 17.32 5,097,590 +0.08(+0.48%)
Jul 24, 2013 17.74 17.74 17.13 17.24 7,647,220 -0.37(-2.10%)
Jul 23, 2013 17.15 17.77 17.15 17.61 9,568,793 +0.74(+4.38%)
Jul 22, 2013 16.80 17.07 16.67 16.87 4,431,059 +0.20(+1.22%)
Jul 19, 2013 17.02 17.16 16.61 16.67 4,879,031 -0.35(-2.06%)
Jul 18, 2013 16.59 17.21 16.57 17.02 8,122,491 +0.57(+3.45%)
Jul 17, 2013 16.44 16.69 16.40 16.45 5,519,361 +0.08(+0.48%)
Jul 16, 2013 16.61 16.73 16.22 16.37 5,830,492 -0.18(-1.12%)
Jul 15, 2013 16.58 16.89 16.56 16.56 3,934,690 -0.01(-0.06%)
Jul 12, 2013 17.03 17.04 16.48 16.56 9,011,863 -0.56(-3.29%)
Jul 11, 2013 17.26 17.40 16.99 17.13 7,946,282 +0.31(+1.87%)
Jul 10, 2013 17.22 17.28 16.68 16.81 7,149,901 -0.33(-1.94%)
Jul 09, 2013 17.38 17.26 17.09 17.15 5,587,655 -0.01(-0.05%)
Jul 08, 2013 17.05 17.60 16.95 17.16 8,246,978 +0.21(+1.25%)
Jul 05, 2013 17.08 17.11 16.49 16.94 8,116,771 +0.17(+0.99%)
Jul 03, 2013 17.30 17.51 16.65 16.78 11,723,971 -0.99(-5.56%)
Jul 02, 2013 16.36 17.90 16.29 17.76 16,966,180 +1.37(+8.33%)
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.