United States Steel Corp (NY: X )

22.85 USD +1.00 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 57.21 57.85 54.30 54.66 16,474,724 -2.47(-4.32%)
Apr 29, 2010 58.95 58.95 56.62 57.13 16,974,172 -1.31(-2.24%)
Apr 28, 2010 58.26 59.11 57.56 58.44 18,176,683 +1.81(+3.20%)
Apr 27, 2010 60.05 60.75 56.22 56.63 4,044 -3.44(-5.73%)
Apr 26, 2010 60.30 61.39 59.64 60.07 14,753,590 +0.83(+1.40%)
Apr 23, 2010 59.25 59.49 57.91 59.24 14,050,292 +0.50(+0.85%)
Apr 22, 2010 57.17 58.96 56.07 58.74 17,361,421 +0.76(+1.31%)
Apr 21, 2010 59.04 59.51 56.58 57.98 11,243 -0.86(-1.46%)
Apr 20, 2010 59.13 60.32 58.62 58.84 5,096 +0.92(+1.59%)
Apr 19, 2010 59.18 59.43 56.88 57.92 21,809,312 -1.89(-3.16%)
Apr 16, 2010 61.50 62.45 59.09 59.81 23,462,088 -2.15(-3.47%)
Apr 15, 2010 63.93 64.53 61.68 61.96 14,856,255 -2.06(-3.22%)
Apr 14, 2010 65.16 65.44 63.77 64.02 11,456,124 -0.13(-0.20%)
Apr 13, 2010 63.84 65.16 63.51 64.15 9,917,797 +0.23(+0.36%)
Apr 12, 2010 64.68 65.45 63.72 63.92 10,725,792 -0.70(-1.08%)
Apr 09, 2010 67.12 67.38 63.92 64.62 20,309,710 -1.64(-2.48%)
Apr 08, 2010 66.21 66.80 65.03 66.26 17,296,246 -0.99(-1.47%)
Apr 07, 2010 69.70 69.87 66.89 67.25 19,806,565 -2.46(-3.53%)
Apr 06, 2010 68.80 70.95 68.48 69.71 16,697,193 +1.45(+2.12%)
Apr 05, 2010 66.68 69.01 66.15 68.26 14,733,541 +2.56(+3.90%)
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.