United States Steel Corp (NY: X )

26.65 -0.55 (-2.02%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 53.41 53.79 52.82 52.94 3,863,547 -0.54(-1.02%)
Dec 30, 2010 52.94 53.92 52.94 53.49 5,036,807 +0.46(+0.87%)
Dec 29, 2010 53.09 53.36 52.68 53.02 4,650,652 +0.21(+0.39%)
Dec 28, 2010 52.49 53.32 52.47 52.82 4,118,911 +0.19(+0.36%)
Dec 27, 2010 52.38 52.69 51.47 52.63 5,322,145 -0.03(-0.05%)
Dec 23, 2010 52.80 53.56 52.29 52.65 7,034,782 -0.51(-0.95%)
Dec 22, 2010 53.27 53.70 52.45 53.16 7,024,614 -0.24(-0.44%)
Dec 21, 2010 52.39 53.54 52.08 53.40 10,197,689 +0.92(+1.74%)
Dec 20, 2010 53.83 53.89 52.37 52.48 13,593,222 -0.90(-1.68%)
Dec 17, 2010 52.17 53.61 51.75 53.38 13,988,275 +1.55(+2.99%)
Dec 16, 2010 50.15 52.09 49.66 51.83 16,854,242 +1.29(+2.55%)
Dec 15, 2010 49.74 51.38 49.68 50.54 12,358,757 +0.52(+1.03%)
Dec 14, 2010 49.10 50.38 48.95 50.03 10,908,190 +0.92(+1.88%)
Dec 13, 2010 49.46 49.75 48.74 49.10 10,160,145 +0.52(+1.06%)
Dec 10, 2010 48.09 48.99 47.50 48.58 8,626,655 +0.61(+1.27%)
Dec 09, 2010 47.84 48.52 47.49 47.98 9,184,738 +0.82(+1.73%)
Dec 08, 2010 48.37 48.91 46.90 47.16 11,705,465 -0.83(-1.74%)
Dec 07, 2010 48.62 49.35 47.62 48.00 15,128,730 +1.39(+2.98%)
Dec 06, 2010 46.27 47.90 46.27 46.60 11,210,196 +0.34(+0.73%)
Dec 03, 2010 46.10 46.35 45.67 46.26 9,683,290 +0.49(+1.07%)
Dec 02, 2010 45.75 46.46 45.68 45.77 10,984,652 +0.20(+0.44%)
Dec 01, 2010 44.82 45.77 44.72 45.58 14,492,163 +1.52(+3.46%)
Nov 30, 2010 42.85 44.54 42.80 44.05 14,065,014 +0.65(+1.50%)
Nov 29, 2010 42.67 43.59 42.19 43.40 8,812,040 +0.50(+1.16%)
Nov 26, 2010 42.33 43.03 42.15 42.90 3,338,261 +0.22(+0.51%)
Nov 24, 2010 42.51 42.68 42.68 42.68 6,390,709 +0.50(+1.18%)
Nov 23, 2010 42.56 42.81 41.74 42.19 11,005,798 -0.82(-1.92%)
Nov 22, 2010 43.11 43.85 42.68 43.01 9,484,890 -0.36(-0.84%)
Nov 19, 2010 42.02 43.58 41.72 43.37 12,393,909 +1.35(+3.21%)
Nov 18, 2010 41.81 42.49 41.71 42.02 7,567,034 +0.95(+2.32%)
Nov 17, 2010 41.01 41.90 40.70 41.07 8,348,481 -0.10(-0.24%)
Nov 16, 2010 41.65 41.77 40.75 41.17 11,635,511 -1.02(-2.41%)
Nov 15, 2010 42.78 42.84 42.12 42.19 8,780,999 -0.55(-1.29%)
Nov 12, 2010 42.64 43.63 42.25 42.74 10,863,257 -0.58(-1.34%)
Nov 11, 2010 42.73 43.69 42.60 43.32 9,166,816 +0.15(+0.36%)
Nov 10, 2010 43.01 43.39 42.36 43.16 11,476,940 +0.39(+0.91%)
Nov 09, 2010 43.87 44.31 42.40 42.78 20,628,030 -0.45(-1.05%)
Nov 08, 2010 43.58 43.91 42.88 43.23 10,646,604 -0.73(-1.65%)
Nov 05, 2010 43.11 44.13 42.91 43.95 17,515,438 +1.44(+3.40%)
Nov 04, 2010 42.10 42.91 42.03 42.51 14,220,266 +1.16(+2.81%)
Nov 03, 2010 40.74 41.55 40.48 41.35 15,012,568 +0.74(+1.83%)
Nov 02, 2010 39.92 40.83 39.88 40.60 14,341,898 +1.41(+3.60%)
Nov 01, 2010 39.02 39.73 38.80 39.19 12,854,953 +0.52(+1.33%)
Oct 29, 2010 36.49 38.74 36.44 38.68 16,774,109 +2.04(+5.56%)
Oct 28, 2010 36.69 36.69 36.19 36.64 9,816,967 +0.20(+0.55%)
Oct 27, 2010 36.59 36.94 36.07 36.44 13,018,824 -1.83(-4.78%)
Oct 25, 2010 38.70 38.75 37.94 38.27 11,990,320 -0.01(-0.02%)
Oct 22, 2010 38.34 38.54 37.63 38.28 9,159,525 +0.05(+0.12%)
Oct 21, 2010 39.16 39.20 37.39 38.23 15,074,526 -0.77(-1.97%)
Oct 20, 2010 38.77 39.38 38.43 39.00 10,807,049 +0.52(+1.34%)
Oct 19, 2010 39.40 39.47 38.16 38.49 16,890,690 -1.63(-4.06%)
Oct 18, 2010 39.25 40.23 39.11 40.11 10,080,437 +0.57(+1.44%)
Oct 15, 2010 40.12 40.20 39.02 39.54 11,910,695 -0.16(-0.41%)
Oct 14, 2010 40.58 40.65 39.39 39.71 11,635,290 -0.93(-2.29%)
Oct 13, 2010 41.05 41.17 39.90 40.64 15,989,078 +0.05(+0.13%)
Oct 12, 2010 40.64 40.70 40.08 40.59 12,482,055 -0.72(-1.73%)
Oct 11, 2010 41.68 42.23 41.04 41.30 9,765,916 -0.27(-0.65%)
Oct 08, 2010 41.57 41.83 40.30 41.57 15,686,937 +1.32(+3.28%)
Oct 07, 2010 40.31 40.41 39.34 40.25 2,430 +0.34(+0.86%)
Oct 06, 2010 38.84 40.22 38.79 39.91 14,410,006 +0.98(+2.51%)
Oct 05, 2010 39.03 39.33 38.07 38.93 18,129 +0.53(+1.37%)
Oct 04, 2010 39.03 39.03 37.92 38.40 13,233,583 -1.10(-2.77%)
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.