United States Steel Corp (NY: X )

22.46 USD +0.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.85 17.80 16.70 17.80 9,966,878 +0.26(+1.48%)
Apr 29, 2013 17.45 17.89 17.26 17.54 8,643,824 +0.18(+1.04%)
Apr 26, 2013 17.53 17.62 17.01 17.36 8,740,546 -0.26(-1.48%)
Apr 25, 2013 17.31 17.90 17.01 17.62 12,794,172 +0.56(+3.28%)
Apr 24, 2013 16.36 17.16 16.35 17.06 8,925,394 +0.88(+5.44%)
Apr 23, 2013 16.40 16.64 15.96 16.18 9,568,356 -0.10(-0.61%)
Apr 22, 2013 16.45 16.51 15.80 16.28 9,381,048 -0.11(-0.67%)
Apr 19, 2013 16.64 16.76 16.10 16.39 7,013,200 -0.05(-0.30%)
Apr 18, 2013 16.28 16.88 16.06 16.44 10,532,976 +0.18(+1.11%)
Apr 17, 2013 16.37 16.50 16.01 16.26 9,159,935 -0.36(-2.17%)
Apr 16, 2013 16.87 16.97 16.38 16.62 9,439,512 -0.01(-0.06%)
Apr 15, 2013 17.24 17.24 16.51 16.63 13,479,798 -0.82(-4.70%)
Apr 12, 2013 17.53 17.60 17.09 17.45 8,135,971 -0.10(-0.57%)
Apr 11, 2013 17.76 18.01 17.42 17.55 8,441,933 -0.28(-1.57%)
Apr 10, 2013 18.12 18.19 17.72 17.83 7,985,765 -0.16(-0.89%)
Apr 09, 2013 17.44 18.31 17.38 17.99 11,344,726 +0.76(+4.41%)
Apr 08, 2013 17.29 17.60 17.02 17.23 5,724,621 -0.05(-0.29%)
Apr 05, 2013 17.26 17.53 17.01 17.28 10,845,086 -0.27(-1.54%)
Apr 04, 2013 17.49 17.84 17.22 17.55 10,465,570 +0.11(+0.63%)
Apr 03, 2013 17.69 17.77 16.87 17.44 16,192,070 -0.21(-1.19%)
Apr 02, 2013 18.44 18.52 17.40 17.65 22,246,202 -1.07(-5.72%)
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.