United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.23 20.64 19.64 19.79 13,688,695 -0.95(-4.59%)
Sep 29, 2011 20.81 21.48 19.96 20.74 15,714,682 +0.54(+2.67%)
Sep 28, 2011 21.69 21.69 20.13 20.20 12,393,237 -1.27(-5.90%)
Sep 27, 2011 21.65 22.45 21.25 21.47 15,184,320 +0.54(+2.58%)
Sep 26, 2011 20.36 20.93 19.58 20.93 13,914,609 +0.94(+4.72%)
Sep 23, 2011 19.92 20.74 19.73 19.99 12,363,705 +0.22(+1.09%)
Sep 22, 2011 21.27 21.33 19.54 19.77 20,314,604 -2.51(-11.26%)
Sep 21, 2011 23.67 23.78 22.26 22.28 11,671,545 -1.42(-5.99%)
Sep 20, 2011 24.64 24.70 23.63 23.70 10,490,575 -0.85(-3.44%)
Sep 19, 2011 24.27 24.72 23.85 24.55 9,547,025 -0.40(-1.59%)
Sep 16, 2011 25.70 25.70 24.72 24.94 9,845,059 -0.63(-2.46%)
Sep 15, 2011 25.63 25.93 25.40 25.57 12,931,626 +0.36(+1.43%)
Sep 14, 2011 25.34 25.63 24.51 25.21 13,143,164 +0.22(+0.86%)
Sep 13, 2011 24.43 25.21 24.28 25.00 11,642,478 +0.67(+2.77%)
Sep 12, 2011 24.04 24.67 23.60 24.32 12,284,537 -0.31(-1.28%)
Sep 09, 2011 25.61 25.67 24.45 24.64 13,738,153 -1.45(-5.55%)
Sep 08, 2011 26.53 27.11 25.84 26.09 11,863,877 -0.82(-3.04%)
Sep 07, 2011 25.28 27.15 25.25 26.90 15,042,897 +2.28(+9.24%)
Sep 06, 2011 24.06 24.68 23.74 24.63 12,113,700 -0.24(-0.98%)
Sep 02, 2011 25.23 25.28 24.68 24.87 9,689,625 -1.25(-4.79%)
Sep 01, 2011 26.98 27.07 26.09 26.12 9,665,079 -0.95(-3.51%)
Aug 31, 2011 27.77 28.09 26.60 27.07 12,016,700 +0.01(+0.03%)
Aug 30, 2011 26.75 27.27 26.29 27.07 11,549,232 +0.05(+0.20%)
Aug 29, 2011 25.40 27.03 25.27 27.01 11,729,400 +2.24(+9.04%)
Aug 26, 2011 23.62 24.97 23.26 24.77 8,963,472 +0.94(+3.92%)
Aug 25, 2011 24.72 25.07 23.70 23.84 7,248,292 -0.65(-2.64%)
Aug 24, 2011 24.08 24.54 23.60 24.48 11,946,332 -0.02(-0.07%)
Aug 23, 2011 23.18 24.51 22.91 24.50 12,669,923 +1.50(+6.53%)
Aug 22, 2011 24.49 24.60 22.88 23.00 14,022,731 -0.70(-2.96%)
Aug 19, 2011 23.96 25.07 23.68 23.70 8,993,553 -0.83(-3.37%)
Aug 18, 2011 25.97 26.02 24.34 24.53 13,039,143 -2.53(-9.34%)
Aug 17, 2011 27.41 27.77 26.93 27.06 7,859,947 -0.04(-0.17%)
Aug 16, 2011 28.01 28.28 27.09 27.10 12,170,961 -1.57(-5.49%)
Aug 15, 2011 28.31 28.81 28.21 28.68 8,321,221 +0.72(+2.57%)
Aug 12, 2011 28.00 28.40 27.64 27.96 10,069,155 +0.52(+1.90%)
Aug 11, 2011 26.59 27.76 25.64 27.43 16,607,027 +1.48(+5.72%)
Aug 10, 2011 26.47 27.26 25.65 25.95 18,942,332 -1.25(-4.59%)
Aug 09, 2011 28.43 27.22 25.27 27.20 14,779,685 +1.25(+4.82%)
Aug 08, 2011 28.43 28.76 25.74 25.95 21,072,164 -3.89(-13.05%)
Aug 05, 2011 31.15 31.48 28.46 29.84 19,549,730 -0.57(-1.86%)
Aug 04, 2011 32.58 32.65 30.19 30.41 19,792,266 -3.08(-9.20%)
Aug 03, 2011 34.17 34.24 32.28 33.49 15,726,514 -0.45(-1.32%)
Aug 02, 2011 35.11 35.67 33.94 33.94 10,670,394 -1.38(-3.91%)
Aug 01, 2011 36.78 36.85 34.95 35.32 9,181,372 -0.58(-1.63%)
Jul 29, 2011 35.22 36.39 35.06 35.90 7,640,519 +0.23(+0.65%)
Jul 28, 2011 35.77 36.70 35.46 35.67 8,801,936 -0.07(-0.20%)
Jul 27, 2011 36.78 37.00 35.69 35.74 11,642,961 -0.73(-1.99%)
Jul 26, 2011 38.48 38.48 36.20 36.47 24,584,172 -3.29(-8.29%)
Jul 25, 2011 39.66 40.14 39.52 39.77 5,817,988 -0.47(-1.16%)
Jul 22, 2011 40.03 40.40 39.56 40.23 5,021,698 +0.14(+0.36%)
Jul 21, 2011 39.10 40.27 38.83 40.09 7,325,008 +1.15(+2.95%)
Jul 20, 2011 38.77 39.23 38.34 38.94 5,943,226 +0.40(+1.02%)
Jul 19, 2011 38.16 38.56 37.85 38.54 7,972,174 +0.69(+1.83%)
Jul 18, 2011 38.54 38.93 37.56 37.85 8,386,900 -0.76(-1.98%)
Jul 15, 2011 38.61 38.86 38.27 38.62 8,832,699 +0.21(+0.54%)
Jul 14, 2011 39.74 39.74 37.80 38.41 13,208,592 -1.17(-2.95%)
Jul 13, 2011 39.06 40.18 38.89 39.58 7,745,183 +0.84(+2.18%)
Jul 12, 2011 38.89 39.33 38.52 38.73 7,096,962 -0.36(-0.92%)
Jul 11, 2011 39.71 39.88 38.94 39.09 7,823,183 -1.36(-3.37%)
Jul 08, 2011 40.29 40.68 39.93 40.46 7,127,835 -0.71(-1.72%)
Jul 07, 2011 41.21 41.44 40.72 41.17 8,041,971 +0.56(+1.37%)
Jul 06, 2011 41.70 41.84 40.36 40.61 12,364,864 -1.45(-3.46%)
Jul 05, 2011 42.02 42.49 41.56 42.06 7,075,105 -0.05(-0.13%)
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.