United States Steel Corp (NY: X )

23.36 USD -2.03 (-8.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.35 21.48 20.05 20.39 13,724,771 -0.76(-3.59%)
Oct 26, 2012 21.51 21.15 21.15 21.15 5,938,100 -0.26(-1.21%)
Oct 25, 2012 22.02 22.07 21.35 21.41 5,875,134 -0.26(-1.20%)
Oct 24, 2012 22.13 22.36 21.63 21.67 5,365,164 -0.23(-1.05%)
Oct 23, 2012 22.36 22.63 21.81 21.90 9,687,985 -0.25(-1.13%)
Oct 19, 2012 22.89 22.97 22.10 22.15 9,338,490 -0.71(-3.11%)
Oct 18, 2012 22.53 23.33 22.26 22.86 11,702,228 +0.03(+0.13%)
Oct 17, 2012 22.27 23.13 21.70 22.83 14,063,904 +0.70(+3.16%)
Oct 16, 2012 21.70 22.23 21.64 22.13 9,754,016 +0.67(+3.12%)
Oct 15, 2012 21.28 21.51 21.03 21.46 7,392,262 +0.27(+1.27%)
Oct 12, 2012 21.35 21.70 21.01 21.19 8,760,997 -0.32(-1.49%)
Oct 11, 2012 21.08 21.85 20.96 21.51 11,731,656 +0.73(+3.51%)
Oct 10, 2012 21.15 21.20 20.63 20.78 12,600,105 -0.32(-1.52%)
Oct 09, 2012 20.68 21.45 20.60 21.10 18,863,379 +0.73(+3.58%)
Oct 08, 2012 19.47 20.60 19.36 20.37 9,451,478 +0.54(+2.72%)
Oct 05, 2012 19.98 20.21 19.59 19.83 10,786,488 +0.11(+0.58%)
Oct 04, 2012 19.07 20.06 19.07 19.71 12,279,592 +0.84(+4.42%)
Oct 03, 2012 19.14 19.16 18.74 18.88 9,106,408 -0.11(-0.58%)
Oct 02, 2012 19.48 19.64 18.87 18.99 10,343,887 -0.32(-1.66%)
Oct 01, 2012 19.35 19.74 19.11 19.31 8,953,223 +0.24(+1.26%)
Sep 28, 2012 19.04 19.37 18.92 19.07 7,846,811 -0.24(-1.24%)
Sep 27, 2012 19.68 19.73 18.95 19.31 10,627,770 -0.02(-0.10%)
Sep 26, 2012 18.94 19.75 18.78 19.33 12,385,513 +0.24(+1.26%)
Sep 25, 2012 19.73 19.88 19.03 19.09 10,189,490 -0.50(-2.55%)
Sep 24, 2012 19.36 19.77 19.22 19.59 8,489,812 -0.35(-1.76%)
Sep 21, 2012 20.46 20.52 19.90 19.94 9,121,408 -0.19(-0.94%)
Sep 20, 2012 20.23 20.28 19.61 20.13 12,874,567 -0.73(-3.50%)
Sep 19, 2012 20.88 21.15 20.62 20.86 8,345,799 +0.09(+0.43%)
Sep 18, 2012 21.15 21.25 20.43 20.77 14,148,052 -0.54(-2.53%)
Sep 17, 2012 21.60 21.95 21.16 21.31 12,249,624 -1.04(-4.65%)
Sep 14, 2012 22.88 23.31 22.17 22.35 16,050,364 +0.01(+0.04%)
Sep 13, 2012 21.49 22.86 21.05 22.34 15,637,309 +0.78(+3.62%)
Sep 12, 2012 21.76 22.38 21.17 21.56 10,849,944 -0.05(-0.23%)
Sep 11, 2012 20.70 21.73 20.69 21.61 10,989,699 +0.91(+4.40%)
Sep 10, 2012 20.90 21.57 20.57 20.70 13,862,438 -0.19(-0.91%)
Sep 07, 2012 19.76 20.95 19.71 20.89 16,852,412 +1.68(+8.75%)
Sep 06, 2012 18.80 19.52 18.76 19.21 9,342,944 +0.64(+3.45%)
Sep 05, 2012 18.74 19.18 18.29 18.57 11,030,378 -0.21(-1.12%)
Sep 04, 2012 19.46 19.46 18.60 18.78 9,683,027 -0.67(-3.44%)
Aug 31, 2012 19.59 19.94 19.06 19.45 9,540,604 +0.13(+0.67%)
Aug 30, 2012 19.61 19.65 19.16 19.32 7,992,307 -0.49(-2.47%)
Aug 29, 2012 20.48 20.49 19.78 19.81 8,708,948 -0.80(-3.88%)
Aug 27, 2012 20.86 21.06 20.47 20.61 6,466,436 -0.20(-0.96%)
Aug 24, 2012 21.10 21.14 20.45 20.81 8,969,833 -0.38(-1.79%)
Aug 23, 2012 22.32 22.41 21.09 21.19 11,249,864 -1.58(-6.94%)
Aug 22, 2012 22.69 22.84 22.22 22.77 6,932,703 -0.09(-0.39%)
Aug 21, 2012 22.82 23.44 22.73 22.86 7,478,110 +0.19(+0.84%)
Aug 20, 2012 22.56 22.75 22.03 22.67 5,500,338 +0.08(+0.35%)
Aug 17, 2012 22.80 23.30 22.44 22.59 7,595,604 -0.14(-0.62%)
Aug 16, 2012 22.54 23.04 22.28 22.73 6,192,238 +0.36(+1.61%)
Aug 15, 2012 22.51 22.51 21.80 22.37 7,151,616 -0.27(-1.19%)
Aug 14, 2012 23.09 23.15 22.49 22.64 5,197,267 -0.22(-0.96%)
Aug 13, 2012 23.49 23.49 22.37 22.86 7,723,060 -0.55(-2.35%)
Aug 10, 2012 23.23 23.46 23.10 23.41 4,715,169 -0.01(-0.04%)
Aug 09, 2012 23.13 23.84 23.11 23.42 6,860,492 +0.23(+0.99%)
Aug 08, 2012 22.75 23.43 22.67 23.19 5,063,926 +0.08(+0.35%)
Aug 07, 2012 23.21 23.55 22.77 23.11 8,304,130 +0.17(+0.74%)
Aug 06, 2012 21.81 23.35 21.65 22.94 11,783,875 +1.22(+5.62%)
Aug 03, 2012 21.59 22.00 21.47 21.72 6,476,003 +0.66(+3.13%)
Aug 02, 2012 21.07 21.60 20.52 21.06 10,082,797 -0.55(-2.55%)
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.