United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.03 27.09 26.09 26.57 11,471,561 -0.03(-0.10%)
Mar 29, 2012 25.78 26.66 25.48 26.59 11,245,801 +0.53(+2.05%)
Mar 28, 2012 26.38 26.43 25.28 26.06 13,715,167 -0.47(-1.77%)
Mar 27, 2012 26.74 27.39 26.47 26.53 9,914,861 -0.19(-0.71%)
Mar 26, 2012 27.44 27.50 26.28 26.72 11,064,208 -0.18(-0.67%)
Mar 23, 2012 26.62 27.57 26.37 26.90 12,106,190 +0.24(+0.92%)
Mar 22, 2012 27.64 27.91 26.28 26.66 19,824,874 -1.65(-5.82%)
Mar 21, 2012 28.27 28.55 27.43 28.30 12,992,941 -0.07(-0.26%)
Mar 20, 2012 27.81 28.42 27.45 28.37 14,467,488 -0.24(-0.85%)
Mar 19, 2012 27.40 28.99 27.33 28.62 21,384,314 +1.71(+6.35%)
Mar 16, 2012 27.03 27.25 26.65 26.91 10,872,797 +0.09(+0.34%)
Mar 15, 2012 26.18 27.31 26.06 26.82 14,688,476 +0.50(+1.89%)
Mar 14, 2012 25.30 26.75 25.18 26.32 16,912,822 +0.71(+2.79%)
Mar 13, 2012 24.12 25.64 24.08 25.61 14,131,714 +1.74(+7.28%)
Mar 12, 2012 24.19 24.69 23.72 23.87 8,370,238 -0.42(-1.71%)
Mar 09, 2012 23.51 24.55 23.25 24.29 11,702,768 +0.83(+3.55%)
Mar 08, 2012 23.59 23.59 23.11 23.45 6,714,264 +0.40(+1.73%)
Mar 07, 2012 23.13 23.20 22.41 23.06 9,286,370 +0.22(+0.95%)
Mar 06, 2012 23.03 23.17 22.66 22.84 13,448,367 -0.87(-3.66%)
Mar 05, 2012 24.90 25.02 23.54 23.71 12,971,344 -1.18(-4.73%)
Mar 02, 2012 24.90 25.25 24.77 24.88 6,793,544 -0.05(-0.22%)
Mar 01, 2012 24.88 25.46 24.75 24.94 8,412,302 +0.32(+1.29%)
Feb 29, 2012 25.32 25.47 24.33 24.62 12,007,583 -0.62(-2.47%)
Feb 28, 2012 25.41 25.78 25.05 25.24 9,866,407 -0.16(-0.64%)
Feb 27, 2012 25.18 25.52 24.97 25.41 6,096,131 -0.04(-0.14%)
Feb 24, 2012 25.45 25.99 25.22 25.44 7,182,002 +0.00(+0.00%)
Feb 23, 2012 25.15 25.53 24.77 25.44 9,021,656 +0.42(+1.66%)
Feb 22, 2012 25.41 25.80 24.96 25.03 9,464,656 -0.74(-2.88%)
Feb 21, 2012 25.92 26.56 25.61 25.77 10,984,838 +0.07(+0.28%)
Feb 17, 2012 26.29 26.32 25.47 25.70 7,301,815 -0.36(-1.39%)
Feb 16, 2012 24.92 26.09 24.78 26.06 11,081,861 +1.08(+4.31%)
Feb 15, 2012 25.43 25.43 24.74 24.98 10,868,402 -0.34(-1.36%)
Feb 14, 2012 26.15 26.19 24.87 25.33 17,828,378 -1.05(-3.98%)
Feb 13, 2012 26.98 27.13 26.14 26.38 10,206,126 -0.22(-0.82%)
Feb 10, 2012 27.36 27.37 26.47 26.59 12,499,645 -1.46(-5.19%)
Feb 09, 2012 28.10 28.19 27.32 28.05 8,707,033 +0.06(+0.23%)
Feb 08, 2012 29.05 29.05 27.88 27.99 11,515,698 -0.66(-2.30%)
Feb 07, 2012 28.87 29.12 28.28 28.65 9,766,575 -0.13(-0.46%)
Feb 06, 2012 28.97 29.03 28.54 28.78 9,643,977 -0.35(-1.19%)
Feb 03, 2012 28.96 29.37 28.69 29.12 12,730,732 +0.73(+2.58%)
Feb 02, 2012 28.21 28.88 28.09 28.39 13,607,015 +0.24(+0.87%)
Feb 01, 2012 27.80 28.74 27.44 28.15 22,123,270 +0.89(+3.25%)
Jan 31, 2012 26.75 27.69 25.96 27.26 31,403,124 +1.32(+5.08%)
Jan 30, 2012 26.35 26.49 25.83 25.95 12,805,373 -1.04(-3.85%)
Jan 27, 2012 26.21 27.25 26.12 26.98 12,798,526 +0.46(+1.74%)
Jan 26, 2012 27.85 28.20 26.32 26.52 15,199,727 -0.93(-3.39%)
Jan 25, 2012 25.91 27.69 25.74 27.45 19,122,236 +1.30(+4.97%)
Jan 24, 2012 25.30 26.30 25.05 26.15 11,254,684 +0.47(+1.83%)
Jan 23, 2012 25.17 25.86 24.99 25.68 9,784,297 +0.56(+2.23%)
Jan 20, 2012 25.28 25.33 24.83 25.12 10,056,118 -0.42(-1.63%)
Jan 19, 2012 25.58 26.12 25.41 25.54 10,991,106 +0.11(+0.43%)
Jan 18, 2012 24.64 25.57 24.33 25.43 10,767,647 +0.75(+3.04%)
Jan 17, 2012 25.21 25.32 24.54 24.68 10,824,213 -0.09(-0.36%)
Jan 13, 2012 25.27 25.38 24.56 24.77 12,150,040 -1.12(-4.33%)
Jan 12, 2012 25.94 26.06 24.98 25.89 13,846,559 +0.10(+0.39%)
Jan 11, 2012 24.69 26.14 24.52 25.79 14,503,377 +1.15(+4.65%)
Jan 10, 2012 24.91 25.08 24.35 24.64 10,761,873 +0.46(+1.90%)
Jan 09, 2012 24.80 25.05 24.06 24.18 8,870,220 -0.47(-1.90%)
Jan 06, 2012 25.31 25.47 24.55 24.65 10,057,180 -0.44(-1.76%)
Jan 05, 2012 25.44 25.56 24.85 25.10 10,075,723 -0.59(-2.29%)
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.