United States Steel Corp (NY: X )

22.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.33 27.35 25.30 27.30 18,848,374 +3.63(+15.34%)
Nov 29, 2011 24.07 24.43 23.50 23.67 8,521,081 -0.49(-2.03%)
Nov 28, 2011 23.63 24.34 23.61 24.16 11,356,982 +1.89(+8.49%)
Nov 25, 2011 22.28 22.94 22.22 22.27 5,540,652 -0.14(-0.62%)
Nov 23, 2011 23.95 23.95 22.41 22.41 14,495,798 -1.84(-7.59%)
Nov 22, 2011 24.27 24.92 23.97 24.25 13,627,370 -0.25(-1.02%)
Nov 21, 2011 24.77 25.14 23.58 24.50 15,672,305 -1.18(-4.60%)
Nov 18, 2011 26.28 26.36 25.62 25.68 12,736,806 +0.02(+0.08%)
Nov 17, 2011 26.78 27.80 25.44 25.66 18,807,336 -0.88(-3.32%)
Nov 16, 2011 26.83 27.49 26.46 26.54 10,299,806 -0.59(-2.17%)
Nov 15, 2011 26.20 27.46 25.87 27.13 11,642,979 +0.74(+2.80%)
Nov 14, 2011 26.17 26.82 26.06 26.39 10,012,602 +0.25(+0.96%)
Nov 11, 2011 25.97 26.33 25.62 26.14 10,033,424 +0.70(+2.75%)
Nov 10, 2011 25.99 26.22 24.77 25.44 13,959,360 +0.17(+0.67%)
Nov 09, 2011 26.39 26.76 25.16 25.27 17,278,782 -2.27(-8.24%)
Nov 08, 2011 27.62 28.28 27.10 27.54 14,449,463 +0.17(+0.62%)
Nov 07, 2011 27.75 28.46 26.70 27.37 17,956,841 -0.55(-1.97%)
Nov 04, 2011 26.24 28.49 26.22 27.92 21,009,704 +1.37(+5.16%)
Nov 03, 2011 26.47 26.96 25.52 26.55 17,122,674 +0.58(+2.23%)
Nov 02, 2011 25.20 26.07 24.79 25.97 13,976,942 +1.45(+5.91%)
Nov 01, 2011 24.05 25.14 23.39 24.52 21,204,638 -0.84(-3.31%)
Oct 31, 2011 26.75 27.03 25.30 25.36 19,849,486 -2.50(-8.97%)
Oct 28, 2011 24.76 28.09 24.52 27.86 29,909,396 +2.89(+11.57%)
Oct 27, 2011 23.34 25.17 23.11 24.97 25,235,716 +2.66(+11.92%)
Oct 26, 2011 22.74 23.06 21.67 22.31 20,091,829 -0.09(-0.40%)
Oct 25, 2011 24.46 24.47 22.33 22.40 20,806,441 -2.37(-9.57%)
Oct 24, 2011 23.85 24.78 23.61 24.77 11,301,255 +1.40(+5.99%)
Oct 21, 2011 23.31 23.75 22.94 23.37 10,253,086 +0.59(+2.59%)
Oct 20, 2011 22.21 22.85 21.77 22.78 11,901,167 +0.49(+2.20%)
Oct 19, 2011 23.58 23.65 22.19 22.29 10,747,371 -1.46(-6.15%)
Oct 18, 2011 22.44 23.91 21.83 23.75 16,103,283 +0.77(+3.35%)
Oct 17, 2011 24.43 24.50 22.89 22.98 9,323,725 -1.66(-6.74%)
Oct 14, 2011 24.62 24.84 24.10 24.64 8,616,091 +0.69(+2.88%)
Oct 13, 2011 23.68 24.21 23.01 23.95 10,439,905 -0.14(-0.58%)
Oct 12, 2011 23.56 24.74 23.52 24.09 13,168,124 +0.84(+3.61%)
Oct 11, 2011 22.62 23.65 22.53 23.25 8,885,566 +0.20(+0.87%)
Oct 10, 2011 22.48 23.26 22.36 23.05 8,951,210 +1.11(+5.06%)
Oct 07, 2011 23.33 23.38 21.58 21.94 11,054,854 -1.16(-5.02%)
Oct 06, 2011 23.28 23.42 22.66 23.10 10,517,992 +0.62(+2.76%)
Oct 05, 2011 21.43 22.55 21.06 22.48 15,089,245 +1.08(+5.05%)
Oct 04, 2011 19.70 21.48 18.85 21.40 17,950,802 +1.21(+5.99%)
Oct 03, 2011 22.12 22.38 20.18 20.19 13,095,168 -1.82(-8.27%)
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.