United States Steel Corp (NY: X )

23.84 USD -0.31 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.11 20.77 20.00 20.59 6,503,887 +0.15(+0.73%)
Sep 27, 2013 20.53 20.68 20.12 20.44 8,269,523 -0.66(-3.13%)
Sep 26, 2013 21.18 21.22 20.76 21.10 6,084,537 +0.04(+0.19%)
Sep 25, 2013 20.83 21.40 20.80 21.06 8,688,173 +0.29(+1.40%)
Sep 24, 2013 20.53 21.16 20.46 20.77 5,166,610 +0.22(+1.07%)
Sep 23, 2013 20.54 20.89 20.41 20.55 5,313,751 +0.03(+0.15%)
Sep 20, 2013 21.12 21.12 20.12 20.52 10,288,825 -0.65(-3.07%)
Sep 19, 2013 21.20 21.68 21.01 21.17 8,800,040 +0.12(+0.57%)
Sep 18, 2013 20.45 21.18 20.33 21.05 9,890,604 +0.54(+2.63%)
Sep 17, 2013 20.25 20.87 20.11 20.51 7,409,719 +0.52(+2.60%)
Sep 16, 2013 20.27 20.32 19.94 19.99 5,154,307 +0.12(+0.60%)
Sep 13, 2013 20.11 20.18 19.68 19.87 6,888,998 -0.31(-1.54%)
Sep 12, 2013 20.36 20.42 19.91 20.18 5,933,896 -0.28(-1.37%)
Sep 11, 2013 20.05 20.58 19.96 20.46 13,382,164 +0.44(+2.20%)
Sep 10, 2013 19.77 20.04 19.45 20.02 8,093,194 +0.49(+2.51%)
Sep 09, 2013 19.04 19.62 18.99 19.53 7,603,274 +0.66(+3.50%)
Sep 06, 2013 18.70 19.18 18.65 18.87 6,491,335 +0.15(+0.80%)
Sep 05, 2013 18.34 18.83 18.31 18.72 5,345,301 +0.35(+1.91%)
Sep 04, 2013 18.16 18.43 18.08 18.37 3,944,416 +0.17(+0.93%)
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.