United States Steel Corp (NY: X )

25.50 USD -0.22 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.23 40.53 39.05 39.99 6,859,925 +0.26(+0.65%)
Jul 28, 2011 39.84 40.88 39.50 39.73 7,902,685 -0.08(-0.20%)
Jul 27, 2011 40.97 41.21 39.75 39.81 10,453,457 -0.81(-1.99%)
Jul 26, 2011 42.86 42.86 40.32 40.62 22,072,527 -3.67(-8.29%)
Jul 25, 2011 44.17 44.71 44.02 44.29 5,223,593 -0.52(-1.16%)
Jul 22, 2011 44.59 45.00 44.06 44.81 4,508,656 +0.16(+0.36%)
Jul 21, 2011 43.55 44.85 43.25 44.65 6,576,648 +1.28(+2.95%)
Jul 20, 2011 43.18 43.69 42.70 43.37 5,336,036 +0.44(+1.02%)
Jul 19, 2011 42.50 42.95 42.16 42.93 7,157,696 +0.77(+1.83%)
Jul 18, 2011 42.92 43.36 41.83 42.16 7,530,052 -0.85(-1.98%)
Jul 15, 2011 43.00 43.28 42.63 43.01 7,930,305 +0.23(+0.54%)
Jul 14, 2011 44.26 44.26 42.10 42.78 11,859,135 -1.30(-2.95%)
Jul 13, 2011 43.51 44.75 43.32 44.08 6,953,896 +0.94(+2.18%)
Jul 12, 2011 43.31 43.80 42.90 43.14 6,371,900 -0.40(-0.92%)
Jul 11, 2011 44.23 44.42 43.37 43.54 7,023,927 -1.52(-3.37%)
Jul 08, 2011 44.87 45.31 44.47 45.06 6,399,619 -0.79(-1.72%)
Jul 07, 2011 45.90 46.16 45.35 45.85 7,220,362 +0.62(+1.37%)
Jul 06, 2011 46.44 46.60 44.95 45.23 11,101,606 -1.62(-3.46%)
Jul 05, 2011 46.80 47.33 46.29 46.85 6,352,276 -0.06(-0.13%)
Jul 01, 2011 45.99 47.04 45.56 46.91 7,085,864 +0.87(+1.89%)
Jun 30, 2011 46.00 46.68 45.66 46.04 8,588,397 +0.19(+0.41%)
Jun 29, 2011 44.39 46.34 44.31 45.85 17,190,035 +2.54(+5.86%)
Jun 28, 2011 42.23 43.32 42.11 43.31 7,329,111 +1.26(+3.00%)
Jun 27, 2011 41.64 42.27 41.00 42.05 5,769,792 +0.23(+0.55%)
Jun 24, 2011 43.26 43.47 41.68 41.82 7,829,114 -1.29(-2.99%)
Jun 23, 2011 41.95 43.12 41.68 43.11 8,542,019 +0.51(+1.20%)
Jun 22, 2011 42.06 43.30 41.90 42.60 6,864,502 +0.47(+1.12%)
Jun 21, 2011 41.79 42.49 41.73 42.13 6,608,819 +0.66(+1.59%)
Jun 20, 2011 41.25 41.62 41.21 41.47 5,627,604 +0.40(+0.97%)
Jun 17, 2011 42.08 42.13 41.00 41.07 7,981,875 -0.59(-1.42%)
Jun 16, 2011 42.34 42.49 41.10 41.66 9,487,764 -0.87(-2.05%)
Jun 15, 2011 43.01 43.80 42.27 42.53 9,916,311 -0.66(-1.53%)
Jun 14, 2011 42.80 43.35 42.31 43.19 6,960,972 +1.03(+2.44%)
Jun 13, 2011 43.46 43.52 41.67 42.16 8,499,782 -1.17(-2.70%)
Jun 10, 2011 42.56 43.85 42.56 43.33 10,369,403 +0.61(+1.43%)
Jun 09, 2011 42.15 43.28 42.00 42.72 6,044,488 +0.67(+1.59%)
Jun 08, 2011 42.56 43.08 41.92 42.05 7,743,375 -0.80(-1.87%)
Jun 07, 2011 43.23 43.48 42.80 42.85 4,728,722 -0.02(-0.05%)
Jun 06, 2011 43.25 43.84 42.73 42.87 5,426,853 -0.42(-0.97%)
Jun 03, 2011 43.48 44.03 43.19 43.29 6,859,415 -0.94(-2.13%)
May 24, 2011 44.66 45.09 44.15 44.23 5,793,991 +0.03(+0.07%)
May 23, 2011 44.26 44.44 43.86 44.20 7,463,072 -0.76(-1.69%)
May 20, 2011 45.35 45.54 44.70 44.96 7,845,760 -0.48(-1.06%)
May 19, 2011 45.92 46.29 45.18 45.44 8,495,771 -0.23(-0.50%)
May 18, 2011 45.05 46.00 44.74 45.67 6,370,880 +0.68(+1.51%)
May 17, 2011 44.76 45.29 44.15 44.99 7,110,170 +0.10(+0.22%)
May 16, 2011 44.47 45.96 44.45 44.89 6,840,294 +0.24(+0.54%)
May 13, 2011 45.55 45.70 44.47 44.65 9,156,863 -0.95(-2.08%)
May 12, 2011 45.55 46.20 45.34 45.60 7,814,589 -0.07(-0.15%)
May 11, 2011 46.84 46.89 45.39 45.67 8,994,770 -1.08(-2.31%)
May 10, 2011 47.28 47.38 46.06 46.75 7,608,707 +0.10(+0.21%)
May 09, 2011 46.33 47.10 46.12 46.65 7,806,104 +0.99(+2.17%)
May 06, 2011 46.96 47.07 45.27 45.66 9,657,200 -0.46(-1.00%)
May 05, 2011 46.32 46.89 45.87 46.12 9,381,197 -0.68(-1.45%)
May 04, 2011 47.48 47.48 46.55 46.80 8,692,716 -0.68(-1.43%)
May 03, 2011 46.67 47.97 46.66 47.48 9,250,046 +0.69(+1.47%)
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.