United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.29 17.59 17.18 17.32 8,640,364 -0.22(-1.24%)
Sep 27, 2012 17.87 17.92 17.21 17.54 11,702,564 -0.02(-0.10%)
Sep 26, 2012 17.20 17.94 17.06 17.55 13,638,069 +0.22(+1.26%)
Sep 25, 2012 17.92 18.05 17.28 17.34 11,219,960 -0.45(-2.55%)
Sep 24, 2012 17.58 17.95 17.45 17.79 9,348,393 -0.32(-1.76%)
Sep 21, 2012 18.58 18.64 18.07 18.11 10,043,862 -0.17(-0.94%)
Sep 20, 2012 18.37 18.42 17.81 18.28 14,176,581 -0.66(-3.50%)
Sep 19, 2012 18.96 19.21 18.73 18.94 9,189,815 +0.08(+0.43%)
Sep 18, 2012 19.21 19.30 18.55 18.86 15,578,854 -0.49(-2.53%)
Sep 17, 2012 19.62 19.93 19.22 19.35 13,488,437 -0.94(-4.65%)
Sep 14, 2012 20.78 21.17 20.13 20.30 17,673,548 +0.01(+0.04%)
Sep 13, 2012 19.52 20.76 19.12 20.29 17,218,720 +0.71(+3.62%)
Sep 12, 2012 19.76 20.32 19.23 19.58 11,947,206 -0.05(-0.23%)
Sep 11, 2012 18.80 19.73 18.79 19.63 12,101,095 +0.83(+4.40%)
Sep 10, 2012 18.98 19.59 18.68 18.80 15,264,356 -0.17(-0.91%)
Sep 07, 2012 17.95 19.03 17.90 18.97 18,556,708 +1.53(+8.75%)
Sep 06, 2012 17.07 17.73 17.04 17.45 10,287,802 +0.58(+3.45%)
Sep 05, 2012 17.02 17.42 16.61 16.86 12,145,888 -0.19(-1.12%)
Sep 04, 2012 17.67 17.67 16.89 17.06 10,662,278 -0.61(-3.44%)
Aug 31, 2012 17.79 18.11 17.31 17.66 10,505,452 +0.12(+0.67%)
Aug 30, 2012 17.81 17.85 17.40 17.55 8,800,575 -0.45(-2.47%)
Aug 29, 2012 18.60 18.61 17.96 17.99 9,589,690 -0.73(-3.88%)
Aug 27, 2012 18.94 19.13 18.59 18.72 7,120,391 -0.18(-0.96%)
Aug 24, 2012 19.16 19.20 18.57 18.90 9,876,958 -0.35(-1.79%)
Aug 23, 2012 20.27 20.35 19.15 19.24 12,387,571 -1.43(-6.94%)
Aug 22, 2012 20.61 20.74 20.18 20.68 7,633,812 -0.08(-0.39%)
Aug 21, 2012 20.72 21.29 20.64 20.76 8,234,376 +0.17(+0.84%)
Aug 20, 2012 20.49 20.66 20.01 20.59 6,056,591 +0.07(+0.35%)
Aug 17, 2012 20.71 21.16 20.38 20.52 8,363,752 -0.13(-0.62%)
Aug 16, 2012 20.47 20.92 20.23 20.64 6,818,463 +0.33(+1.61%)
Aug 15, 2012 20.44 20.44 19.80 20.32 7,874,864 -0.25(-1.19%)
Aug 14, 2012 20.97 21.02 20.42 20.56 5,722,870 -0.20(-0.96%)
Aug 13, 2012 21.33 21.33 20.32 20.76 8,504,098 -0.50(-2.35%)
Aug 10, 2012 21.10 21.31 20.98 21.26 5,192,017 -0.01(-0.04%)
Aug 09, 2012 21.01 21.65 20.99 21.27 7,554,298 +0.21(+0.99%)
Aug 08, 2012 20.66 21.28 20.59 21.06 5,576,044 +0.12(+0.56%)
Aug 07, 2012 21.03 21.34 20.63 20.94 9,163,763 +0.15(+0.74%)
Aug 06, 2012 19.76 21.16 19.62 20.79 13,003,726 +1.11(+5.62%)
Aug 03, 2012 19.56 19.94 19.46 19.68 7,146,390 +0.60(+3.13%)
Aug 02, 2012 19.09 19.57 18.60 19.08 11,126,555 -0.50(-2.55%)
Aug 01, 2012 18.85 20.00 18.70 19.58 16,490,472 +0.87(+4.65%)
Jul 31, 2012 17.51 19.21 17.27 18.71 27,817,212 +1.57(+9.14%)
Jul 30, 2012 17.22 17.46 16.93 17.15 6,690,992 -0.14(-0.84%)
Jul 27, 2012 16.76 17.49 16.50 17.29 9,154,470 +0.74(+4.49%)
Jul 26, 2012 16.72 16.78 16.19 16.55 6,627,794 +0.30(+1.84%)
Jul 25, 2012 16.68 16.84 16.13 16.25 6,944,630 -0.26(-1.59%)
Jul 24, 2012 17.09 17.21 16.32 16.51 7,715,467 -0.34(-2.04%)
Jul 23, 2012 16.72 16.91 16.44 16.86 7,957,808 -0.19(-1.12%)
Jul 20, 2012 17.69 17.80 17.01 17.05 8,504,935 -0.83(-4.66%)
Jul 19, 2012 17.73 18.17 17.68 17.88 7,224,317 +0.28(+1.60%)
Jul 18, 2012 17.53 17.87 17.28 17.60 7,710,301 -0.02(-0.10%)
Jul 17, 2012 18.09 18.09 17.44 17.62 7,928,844 -0.30(-1.67%)
Jul 16, 2012 18.16 18.41 17.85 17.92 7,433,753 -0.43(-2.32%)
Jul 13, 2012 18.43 18.56 18.01 18.34 6,557,120 +0.05(+0.30%)
Jul 12, 2012 18.40 18.58 17.80 18.29 9,398,481 -0.41(-2.18%)
Jul 11, 2012 18.47 18.85 18.36 18.69 6,735,941 +0.32(+1.73%)
Jul 10, 2012 18.85 19.10 18.21 18.38 6,575,900 -0.34(-1.84%)
Jul 09, 2012 18.98 19.02 18.52 18.72 5,905,096 -0.29(-1.53%)
Jul 06, 2012 18.88 19.10 18.64 19.01 6,817,747 -0.25(-1.32%)
Jul 05, 2012 19.46 19.59 19.09 19.27 7,322,400 -0.34(-1.76%)
Jul 03, 2012 19.20 20.05 19.16 19.61 7,845,048 +0.64(+3.39%)
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.