United States Steel Corp (NY: X )

21.39 USD -0.45 (-2.06%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.71 17.71 17.25 17.35 9,715,069 -0.36(-2.03%)
Jul 30, 2013 18.75 18.79 17.63 17.71 15,376,881 -1.27(-6.69%)
Jul 29, 2013 18.86 19.14 18.58 18.98 6,699,490 +0.04(+0.21%)
Jul 26, 2013 18.68 19.00 18.48 18.94 4,889,371 +0.17(+0.91%)
Jul 25, 2013 18.60 19.02 18.41 18.77 4,704,181 +0.09(+0.48%)
Jul 24, 2013 19.22 19.22 18.56 18.68 7,057,042 -0.40(-2.10%)
Jul 23, 2013 18.58 19.26 18.58 19.08 8,830,317 +0.80(+4.38%)
Jul 22, 2013 18.21 18.50 18.06 18.28 4,089,090 +0.22(+1.22%)
Jul 19, 2013 18.44 18.60 18.00 18.06 4,502,490 -0.38(-2.06%)
Jul 18, 2013 17.98 18.65 17.96 18.44 7,495,634 +0.61(+3.45%)
Jul 17, 2013 17.82 18.09 17.77 17.83 5,093,402 +0.09(+0.48%)
Jul 16, 2013 18.00 18.13 17.58 17.74 5,380,521 -0.20(-1.11%)
Jul 15, 2013 17.97 18.30 17.94 17.94 3,631,029 -0.01(-0.06%)
Jul 12, 2013 18.45 18.46 17.86 17.95 8,316,368 -0.61(-3.29%)
Jul 11, 2013 18.70 18.85 18.41 18.56 7,333,024 +0.34(+1.87%)
Jul 10, 2013 18.66 18.73 18.08 18.22 6,598,104 -0.36(-1.94%)
Jul 09, 2013 18.83 18.70 18.52 18.58 5,156,425 -0.01(-0.05%)
Jul 08, 2013 18.48 19.07 18.37 18.59 7,610,514 +0.23(+1.25%)
Jul 05, 2013 18.51 18.54 17.87 18.36 7,490,355 +0.18(+0.99%)
Jul 03, 2013 18.75 18.97 18.04 18.18 10,819,168 -1.07(-5.56%)
Jul 02, 2013 17.73 19.40 17.65 19.25 15,656,806 +1.48(+8.33%)
Jul 01, 2013 17.67 17.98 17.50 17.77 5,018,248 +0.24(+1.37%)
Jun 28, 2013 17.91 17.98 17.51 17.53 5,903,716 -0.53(-2.93%)
Jun 27, 2013 17.62 18.26 17.55 18.06 9,346,045 +0.60(+3.44%)
Jun 26, 2013 17.20 17.65 17.02 17.46 7,582,014 +0.41(+2.40%)
Jun 25, 2013 16.67 17.07 16.27 17.05 7,387,084 +0.61(+3.71%)
Jun 24, 2013 16.83 16.87 16.11 16.44 8,277,154 -0.66(-3.86%)
Jun 21, 2013 17.53 17.57 16.90 17.10 8,050,413 -0.26(-1.50%)
Jun 20, 2013 17.39 17.83 17.11 17.36 7,676,362 -0.34(-1.92%)
Jun 19, 2013 17.85 18.05 17.50 17.70 5,300,490 -0.16(-0.90%)
Jun 18, 2013 17.40 18.05 17.31 17.86 6,227,058 +0.38(+2.17%)
Jun 17, 2013 18.09 18.13 17.40 17.48 6,404,730 -0.41(-2.29%)
Jun 14, 2013 18.22 18.46 17.66 17.89 8,256,625 -0.26(-1.43%)
Jun 13, 2013 17.30 18.25 17.27 18.15 10,623,994 +0.95(+5.52%)
Jun 12, 2013 17.30 17.68 17.14 17.20 6,444,008 +0.06(+0.35%)
Jun 11, 2013 16.91 17.27 16.79 17.14 6,312,122 -0.10(-0.58%)
Jun 10, 2013 17.28 17.48 17.00 17.24 4,677,427 -0.11(-0.63%)
Jun 07, 2013 17.42 17.61 17.23 17.35 5,304,204 -0.11(-0.63%)
Jun 06, 2013 17.34 17.60 17.16 17.46 5,028,203 +0.09(+0.52%)
Jun 05, 2013 17.51 17.73 17.22 17.37 5,267,574 -0.27(-1.53%)
Jun 04, 2013 17.81 17.95 17.50 17.64 4,984,615 -0.09(-0.51%)
Jun 03, 2013 17.93 18.07 17.48 17.73 7,704,582 +0.04(+0.23%)
May 31, 2013 18.11 18.23 17.69 17.69 10,509,590 -0.56(-3.07%)
May 30, 2013 18.18 18.53 17.99 18.25 6,707,095 +0.20(+1.11%)
May 29, 2013 18.30 18.46 17.88 18.05 8,297,991 -0.42(-2.27%)
May 28, 2013 18.70 18.88 18.40 18.47 6,777,820 +0.05(+0.27%)
May 24, 2013 18.31 18.81 18.28 18.42 5,173,903 -0.08(-0.43%)
May 23, 2013 18.48 18.61 18.23 18.50 8,249,779 -0.33(-1.75%)
May 22, 2013 19.26 19.70 18.57 18.83 11,006,272 -0.28(-1.47%)
May 21, 2013 19.15 19.57 18.94 19.11 10,009,595 +0.18(+0.95%)
May 20, 2013 18.32 19.08 18.27 18.93 7,501,329 +0.61(+3.33%)
May 17, 2013 18.21 18.53 18.11 18.32 8,005,995 +0.45(+2.52%)
May 16, 2013 17.96 18.41 17.65 17.87 8,291,709 -0.20(-1.11%)
May 15, 2013 18.45 18.45 17.91 18.07 8,696,314 -0.49(-2.64%)
May 13, 2013 19.18 19.18 18.43 18.56 7,350,000 -0.67(-3.48%)
May 10, 2013 19.11 19.26 18.59 19.23 8,875,032 +0.26(+1.37%)
May 09, 2013 19.27 19.33 18.83 18.97 6,980,050 -0.29(-1.51%)
May 08, 2013 18.42 19.47 18.32 19.26 11,271,275 +1.03(+5.65%)
May 07, 2013 18.29 18.66 18.19 18.23 5,761,694 +0.12(+0.66%)
May 06, 2013 18.28 18.35 17.80 18.11 5,459,425 -0.03(-0.17%)
May 03, 2013 17.49 18.23 17.06 18.14 9,503,850 +1.08(+6.33%)
May 02, 2013 17.44 17.45 16.90 17.06 5,953,019 -0.24(-1.39%)
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.