United States Steel Corp (NY: X )

22.10 USD +0.25 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.96 40.09 38.39 38.55 1,504 -0.49(-1.26%)
Jun 29, 2010 40.18 40.92 38.71 39.04 23,231 -4.20(-9.71%)
Jun 25, 2010 43.24 43.61 41.49 43.24 12,955,133 +1.19(+2.83%)
Jun 24, 2010 43.71 43.80 41.90 42.05 10,360 -2.01(-4.56%)
Jun 23, 2010 43.63 44.57 42.60 44.06 13,332,245 +0.47(+1.08%)
Jun 22, 2010 45.50 45.52 43.39 43.59 14,961 -1.38(-3.07%)
Jun 21, 2010 45.00 46.25 44.61 44.97 16,927,269 +1.56(+3.59%)
Jun 18, 2010 43.41 44.35 43.00 43.41 11,067,060 -0.69(-1.56%)
Jun 17, 2010 45.42 45.50 43.50 44.10 10,420 -1.21(-2.67%)
Jun 16, 2010 45.24 45.89 44.68 45.31 9,220,424 -0.60(-1.31%)
Jun 15, 2010 44.99 46.00 43.98 45.91 1,750 +1.35(+3.03%)
Jun 14, 2010 46.17 46.26 44.47 44.56 12,788,789 -0.26(-0.58%)
Jun 11, 2010 43.07 44.84 42.83 44.82 12,892,138 +1.63(+3.77%)
Jun 10, 2010 42.77 43.26 42.22 43.19 17,194 +1.85(+4.48%)
Jun 09, 2010 42.20 43.32 41.04 41.34 17,226,302 +0.00(+0.00%)
Jun 08, 2010 40.64 41.50 40.10 41.34 3,050 +1.04(+2.58%)
Jun 07, 2010 42.13 42.42 40.29 40.30 15,396,513 -1.69(-4.02%)
Jun 04, 2010 41.99 44.27 41.39 41.99 25,928,614 -3.29(-7.27%)
Jun 03, 2010 46.52 46.65 44.00 45.28 14,406,381 -0.56(-1.22%)
Jun 02, 2010 44.67 45.84 44.35 45.84 11,018 +1.83(+4.16%)
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.