United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.86 24.90 24.41 24.57 2,971,402 -0.03(-0.11%)
Nov 27, 2013 24.35 24.96 24.33 24.60 6,569,883 +0.27(+1.13%)
Nov 26, 2013 24.13 24.45 23.83 24.33 6,105,140 +0.03(+0.11%)
Nov 25, 2013 24.15 24.42 23.61 24.30 7,578,925 +0.14(+0.57%)
Nov 22, 2013 24.45 24.47 24.03 24.16 10,548,138 -0.72(-2.91%)
Nov 21, 2013 25.04 25.24 24.66 24.89 7,703,537 -0.10(-0.40%)
Nov 20, 2013 25.26 25.44 24.89 24.99 5,179,829 -0.10(-0.40%)
Nov 19, 2013 24.87 25.34 24.72 25.09 6,855,570 -0.13(-0.51%)
Nov 18, 2013 25.68 25.79 25.07 25.22 7,499,157 -0.45(-1.75%)
Nov 15, 2013 25.45 26.04 25.33 25.67 9,933,125 +0.37(+1.45%)
Nov 14, 2013 25.24 25.52 24.96 25.30 7,586,041 +0.53(+2.15%)
Nov 12, 2013 24.77 24.99 24.22 24.77 6,417,224 -0.17(-0.66%)
Nov 11, 2013 25.22 25.23 24.85 24.93 4,716,137 -0.36(-1.41%)
Nov 08, 2013 24.07 25.34 24.07 25.29 8,620,469 +1.16(+4.83%)
Nov 07, 2013 24.86 25.08 23.91 24.13 11,964,620 -0.40(-1.64%)
Nov 06, 2013 25.22 25.31 23.99 24.53 9,911,530 -0.45(-1.79%)
Nov 05, 2013 24.34 25.14 24.28 24.98 10,316,715 +0.36(+1.45%)
Nov 04, 2013 24.64 25.00 24.28 24.62 15,350,806 +1.03(+4.38%)
Nov 01, 2013 22.83 23.70 22.77 23.59 13,605,382 +0.81(+3.58%)
Oct 31, 2013 22.47 23.23 22.37 22.77 7,572,721 +0.16(+0.69%)
Oct 30, 2013 22.85 23.13 22.20 22.62 14,455,287 -0.69(-2.94%)
Oct 29, 2013 21.05 23.52 20.90 23.30 17,982,062 +1.88(+8.75%)
Oct 28, 2013 21.48 21.64 21.10 21.43 6,544,784 -0.06(-0.30%)
Oct 25, 2013 21.65 21.78 21.33 21.49 4,767,072 -0.21(-0.97%)
Oct 24, 2013 21.20 21.74 21.01 21.70 6,661,203 +0.70(+3.36%)
Oct 23, 2013 21.19 21.19 20.73 21.00 7,727,903 -0.49(-2.30%)
Oct 22, 2013 21.88 22.07 21.37 21.49 8,899,682 -0.48(-2.17%)
Oct 21, 2013 22.01 22.36 21.83 21.97 6,526,746 +0.03(+0.12%)
Oct 18, 2013 21.80 21.96 21.56 21.94 6,520,937 +0.29(+1.35%)
Oct 17, 2013 21.29 22.16 21.22 21.65 10,464,177 +0.35(+1.63%)
Oct 16, 2013 21.45 21.72 21.20 21.30 8,987,636 -0.22(-1.02%)
Oct 15, 2013 20.49 21.72 20.49 21.52 16,113,906 +1.08(+5.28%)
Oct 14, 2013 19.89 20.52 19.83 20.44 5,605,431 +0.34(+1.68%)
Oct 11, 2013 19.99 20.32 19.81 20.10 6,138,374 +0.06(+0.32%)
Oct 10, 2013 19.62 20.23 19.55 20.04 7,643,844 +0.67(+3.45%)
Oct 09, 2013 19.25 19.55 18.99 19.37 5,531,286 +0.21(+1.10%)
Oct 08, 2013 19.70 19.85 19.05 19.16 5,772,471 -0.50(-2.56%)
Oct 07, 2013 19.42 20.00 19.36 19.66 4,488,197 -0.01(-0.05%)
Oct 04, 2013 19.40 19.81 19.40 19.67 6,142,521 +0.18(+0.94%)
Oct 03, 2013 19.83 19.97 19.29 19.49 6,167,778 -0.30(-1.53%)
Oct 02, 2013 19.19 19.83 19.08 19.79 8,855,609 +0.57(+2.95%)
Oct 01, 2013 18.82 19.49 18.70 19.22 7,435,695 +0.38(+2.04%)
Sep 30, 2013 18.40 19.00 18.30 18.84 7,108,928 +0.14(+0.73%)
Sep 27, 2013 18.78 18.92 18.41 18.70 9,038,817 -0.60(-3.13%)
Sep 26, 2013 19.38 19.41 18.99 19.30 6,650,567 +0.04(+0.19%)
Sep 25, 2013 19.06 19.58 19.03 19.27 9,496,413 +0.27(+1.40%)
Sep 24, 2013 18.78 19.36 18.72 19.00 5,647,247 +0.20(+1.07%)
Sep 23, 2013 18.79 19.12 18.67 18.80 5,808,076 +0.03(+0.15%)
Sep 20, 2013 19.32 19.32 18.41 18.77 11,245,970 -0.59(-3.07%)
Sep 19, 2013 19.40 19.83 19.22 19.37 9,618,686 +0.11(+0.57%)
Sep 18, 2013 18.71 19.38 18.60 19.26 10,810,703 +0.49(+2.63%)
Sep 17, 2013 18.53 19.09 18.40 18.76 8,099,027 +0.48(+2.60%)
Sep 16, 2013 18.54 18.59 18.24 18.29 5,633,799 +0.11(+0.60%)
Sep 13, 2013 18.40 18.46 18.00 18.18 7,529,865 -0.28(-1.54%)
Sep 12, 2013 18.63 18.68 18.22 18.46 6,485,912 -0.26(-1.37%)
Sep 11, 2013 18.34 18.83 18.26 18.72 14,627,074 +0.40(+2.20%)
Sep 10, 2013 18.09 18.33 17.79 18.32 8,846,084 +0.45(+2.51%)
Sep 09, 2013 17.42 17.95 17.37 17.87 8,310,588 +0.60(+3.50%)
Sep 06, 2013 17.11 17.55 17.06 17.26 7,095,208 +0.14(+0.80%)
Sep 05, 2013 16.78 17.23 16.75 17.13 5,842,561 +0.32(+1.91%)
Sep 04, 2013 16.61 16.87 16.54 16.81 4,311,355 +0.16(+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.