United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.45 33.85 32.25 33.49 13,249,413 +0.46(+1.39%)
Jul 30, 2014 31.58 33.45 31.21 33.03 28,930,369 +5.36(+19.37%)
Jul 29, 2014 27.98 28.39 27.63 27.67 7,843,839 -0.17(-0.61%)
Jul 28, 2014 27.76 28.00 27.51 27.84 4,530,326 +0.12(+0.43%)
Jul 25, 2014 27.50 27.97 27.20 27.72 3,570,346 +0.24(+0.87%)
Jul 24, 2014 27.94 28.04 27.35 27.48 4,872,728 -0.30(-1.08%)
Jul 23, 2014 27.41 28.03 27.37 27.78 4,840,217 +0.32(+1.17%)
Jul 22, 2014 27.32 27.75 27.30 27.46 6,662,552 +0.35(+1.29%)
Jul 21, 2014 27.60 28.04 26.83 27.11 8,407,433 -0.27(-0.99%)
Jul 18, 2014 26.62 27.69 26.59 27.38 6,584,610 +0.78(+2.93%)
Jul 17, 2014 26.60 26.98 26.43 26.60 5,711,860 -0.24(-0.89%)
Jul 16, 2014 26.30 26.86 26.07 26.84 7,194,753 +0.87(+3.35%)
Jul 15, 2014 26.24 26.62 25.67 25.97 8,351,357 -0.19(-0.73%)
Jul 14, 2014 27.59 27.59 26.11 26.16 14,915,703 -1.48(-5.35%)
Jul 11, 2014 26.78 28.30 26.34 27.64 15,813,505 +0.86(+3.21%)
Jul 10, 2014 26.56 27.37 26.50 26.78 7,739,367 -0.32(-1.18%)
Jul 09, 2014 27.19 27.49 26.93 27.10 5,701,882 -0.04(-0.15%)
Jul 08, 2014 27.12 27.36 26.67 27.14 4,880,950 +0.05(+0.18%)
Jul 07, 2014 27.05 27.34 26.72 27.09 5,421,202 -0.26(-0.95%)
Jul 03, 2014 27.14 27.35 27.35 27.35 5,121,300 +0.41(+1.52%)
Jul 02, 2014 26.07 27.00 26.05 26.94 7,753,892 +0.94(+3.62%)
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.