United States Steel Corp (NY: X )

21.85 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.50 22.95 21.84 22.01 12,308,704 -1.06(-4.59%)
Sep 29, 2011 23.14 23.89 22.20 23.07 14,130,447 +0.60(+2.67%)
Sep 28, 2011 24.12 24.12 22.39 22.47 11,143,845 -1.41(-5.90%)
Sep 27, 2011 24.08 24.97 23.63 23.88 13,653,552 +0.60(+2.58%)
Sep 26, 2011 22.64 23.28 21.77 23.28 12,511,843 +1.05(+4.72%)
Sep 23, 2011 22.15 23.07 21.94 22.23 11,117,290 +0.24(+1.09%)
Sep 22, 2011 23.65 23.72 21.73 21.99 18,266,640 -2.79(-11.26%)
Sep 21, 2011 26.32 26.45 24.76 24.78 10,494,908 -1.58(-5.99%)
Sep 20, 2011 27.40 27.47 26.28 26.36 9,432,995 -0.94(-3.44%)
Sep 19, 2011 27.00 27.49 26.52 27.30 8,584,566 -0.44(-1.59%)
Sep 16, 2011 28.58 28.58 27.49 27.74 8,852,555 -0.70(-2.46%)
Sep 15, 2011 28.50 28.84 28.25 28.44 11,627,957 +0.40(+1.43%)
Sep 14, 2011 28.18 28.50 27.26 28.04 11,818,170 +0.24(+0.86%)
Sep 13, 2011 27.17 28.04 27.00 27.80 10,468,771 +0.75(+2.77%)
Sep 12, 2011 26.74 27.44 26.25 27.05 11,046,103 -0.35(-1.28%)
Sep 09, 2011 28.48 28.55 27.19 27.40 12,353,176 -1.61(-5.55%)
Sep 08, 2011 29.50 30.14 28.74 29.01 10,667,851 -0.91(-3.04%)
Sep 07, 2011 28.11 30.19 28.08 29.92 13,526,386 +2.53(+9.24%)
Sep 06, 2011 26.76 27.45 26.40 27.39 10,892,488 -0.27(-0.98%)
Sep 02, 2011 28.06 28.11 27.45 27.66 8,712,790 -1.39(-4.79%)
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.