United States Steel Corp (NY: X )

37.05 +0.82 (+2.26%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.