United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.82 24.64 22.79 24.59 20,924,022 +3.27(+15.34%)
Nov 29, 2011 21.68 22.01 21.17 21.32 9,459,452 -0.44(-2.03%)
Nov 28, 2011 21.29 21.93 21.27 21.76 12,607,652 +1.70(+8.49%)
Nov 25, 2011 20.07 20.66 20.02 20.06 6,150,808 -0.13(-0.62%)
Nov 23, 2011 21.57 21.57 20.19 20.19 16,092,126 -1.66(-7.59%)
Nov 22, 2011 21.86 22.45 21.59 21.84 15,128,063 -0.23(-1.02%)
Nov 21, 2011 22.31 22.65 21.24 22.07 17,398,194 -1.06(-4.60%)
Nov 18, 2011 23.67 23.75 23.08 23.13 14,139,427 +0.02(+0.08%)
Nov 17, 2011 24.12 25.04 22.92 23.11 20,878,466 -0.79(-3.32%)
Nov 16, 2011 24.17 24.76 23.84 23.91 11,434,056 -0.53(-2.17%)
Nov 15, 2011 23.60 24.74 23.30 24.44 12,925,144 +0.67(+2.80%)
Nov 14, 2011 23.57 24.16 23.47 23.77 11,115,224 +0.23(+0.96%)
Nov 11, 2011 23.39 23.72 23.08 23.55 11,138,339 +0.63(+2.75%)
Nov 10, 2011 23.41 23.62 22.31 22.92 15,496,613 +0.15(+0.67%)
Nov 09, 2011 23.77 24.11 22.66 22.76 19,181,582 -2.04(-8.24%)
Nov 08, 2011 24.88 25.47 24.41 24.81 16,040,688 +0.15(+0.62%)
Nov 07, 2011 25.00 25.64 24.05 24.65 19,934,310 -0.45(-1.79%)
Nov 04, 2011 23.59 25.62 23.58 25.11 23,365,208 +1.23(+5.16%)
Nov 03, 2011 23.80 24.24 22.95 23.87 19,042,384 +0.52(+2.23%)
Nov 02, 2011 22.66 23.44 22.29 23.35 15,543,967 +1.30(+5.91%)
Nov 01, 2011 21.63 22.61 21.03 22.05 23,581,996 -0.76(-3.31%)
Oct 31, 2011 24.05 24.30 22.75 22.80 22,074,912 -2.25(-8.97%)
Oct 28, 2011 22.26 25.26 22.05 25.05 33,262,688 +2.60(+11.57%)
Oct 27, 2011 20.99 22.63 20.78 22.45 28,065,018 +2.39(+11.92%)
Oct 26, 2011 20.45 20.74 19.49 20.06 22,344,424 -0.08(-0.40%)
Oct 25, 2011 21.99 22.00 20.07 20.14 23,139,154 -2.13(-9.57%)
Oct 24, 2011 21.45 22.28 21.23 22.27 12,568,295 +1.26(+5.99%)
Oct 21, 2011 20.96 21.36 20.63 21.01 11,402,611 +0.53(+2.59%)
Oct 20, 2011 19.97 20.55 19.58 20.48 13,235,467 +0.44(+2.20%)
Oct 19, 2011 21.20 21.27 19.95 20.04 11,952,313 -1.31(-6.15%)
Oct 18, 2011 20.18 21.50 19.63 21.36 17,908,702 +0.69(+3.35%)
Oct 17, 2011 21.97 22.03 20.58 20.66 10,369,055 -1.49(-6.74%)
Oct 14, 2011 22.14 22.34 21.67 22.16 9,582,084 +0.62(+2.88%)
Oct 13, 2011 21.29 21.77 20.69 21.54 11,610,375 -0.13(-0.58%)
Oct 12, 2011 21.18 22.25 21.15 21.66 14,644,469 +0.76(+3.61%)
Oct 11, 2011 20.34 21.27 20.26 20.91 9,881,771 +0.18(+0.87%)
Oct 10, 2011 20.21 20.92 20.11 20.73 9,954,775 +1.00(+5.06%)
Oct 07, 2011 20.98 21.02 19.40 19.73 12,294,269 -1.04(-5.02%)
Oct 06, 2011 20.93 21.06 20.37 20.77 11,697,217 +0.56(+2.76%)
Oct 05, 2011 19.27 20.28 18.94 20.21 16,780,976 +0.97(+5.05%)
Oct 04, 2011 17.71 19.31 16.95 19.24 19,963,356 +1.09(+5.99%)
Oct 03, 2011 19.89 20.12 18.15 18.15 14,563,333 -1.64(-8.27%)
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%)
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.