United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.62 30.66 28.75 30.19 28,359,288 +1.46(+5.08%)
Jan 30, 2012 29.18 29.33 28.60 28.73 11,564,176 -1.15(-3.85%)
Jan 27, 2012 29.02 30.18 28.92 29.88 11,557,993 +0.51(+1.74%)
Jan 26, 2012 30.84 31.23 29.14 29.37 13,726,451 -1.03(-3.39%)
Jan 25, 2012 28.69 30.66 28.50 30.40 17,268,760 +1.44(+4.97%)
Jan 24, 2012 28.01 29.12 27.74 28.96 10,163,792 +0.52(+1.83%)
Jan 23, 2012 27.87 28.64 27.67 28.44 8,835,926 +0.62(+2.23%)
Jan 20, 2012 27.99 28.05 27.50 27.82 9,081,400 -0.46(-1.63%)
Jan 19, 2012 28.33 28.92 28.13 28.28 9,925,762 +0.12(+0.43%)
Jan 18, 2012 27.28 28.32 26.94 28.16 9,723,962 +0.83(+3.04%)
Jan 17, 2012 27.92 28.04 27.17 27.33 9,775,046 -0.10(-0.36%)
Jan 13, 2012 27.98 28.11 27.20 27.43 10,972,363 -1.24(-4.33%)
Jan 12, 2012 28.72 28.86 27.66 28.67 12,504,442 +0.11(+0.39%)
Jan 11, 2012 27.34 28.95 27.15 28.56 13,097,596 +1.27(+4.65%)
Jan 10, 2012 27.58 27.77 26.96 27.29 9,718,748 +0.51(+1.90%)
Jan 09, 2012 27.46 27.74 26.64 26.78 8,010,449 -0.52(-1.90%)
Jan 06, 2012 28.03 28.20 27.18 27.30 9,082,359 -0.49(-1.76%)
Jan 05, 2012 28.17 28.30 27.51 27.79 9,099,105 -0.65(-2.29%)
Jan 04, 2012 28.00 28.73 27.80 28.44 8,549,696 +1.98(+7.48%)
Dec 30, 2011 25.63 26.50 25.53 26.46 6,725,472 +0.79(+3.08%)
Dec 29, 2011 25.35 25.84 25.20 25.67 4,866,055 +0.33(+1.30%)
Dec 28, 2011 26.21 26.35 25.11 25.34 8,189,822 -0.86(-3.28%)
Dec 27, 2011 26.17 26.79 26.17 26.20 5,884,460 -0.01(-0.04%)
Dec 23, 2011 26.16 26.25 25.64 26.21 6,017,685 +1.10(+4.38%)
Dec 21, 2011 24.99 25.24 24.47 25.11 5,912,093 +0.04(+0.16%)
Dec 20, 2011 24.55 25.20 24.45 25.07 8,695,903 +1.22(+5.12%)
Dec 19, 2011 25.91 26.03 23.67 23.85 12,832,900 -2.02(-7.81%)
Dec 16, 2011 25.63 26.20 25.31 25.87 11,314,385 +0.56(+2.21%)
Dec 15, 2011 26.00 26.30 25.03 25.31 11,700,605 -0.09(-0.35%)
Dec 14, 2011 25.38 26.09 24.85 25.40 11,516,930 -0.38(-1.47%)
Dec 13, 2011 26.30 26.90 25.51 25.78 14,382,989 -0.30(-1.15%)
Dec 12, 2011 26.73 26.73 25.51 26.08 9,681,515 -1.40(-5.09%)
Dec 09, 2011 26.83 27.74 26.70 27.48 11,234,727 +0.87(+3.27%)
Dec 08, 2011 28.13 28.28 26.49 26.61 13,737,376 -1.74(-6.14%)
Dec 07, 2011 27.94 28.42 27.62 28.35 11,702,599 +0.08(+0.28%)
Dec 06, 2011 28.25 28.69 27.59 28.27 10,377,663 -0.24(-0.84%)
Dec 05, 2011 28.78 29.23 28.16 28.51 13,764,812 +0.70(+2.52%)
Dec 02, 2011 27.84 28.65 27.51 27.81 15,164,957 +0.56(+2.06%)
Dec 01, 2011 26.97 27.41 26.30 27.25 12,781,979 -0.05(-0.18%)
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%)
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.